Rayonier Advanced Materials Inc.
RYAMNYSEBasic Materials● Active
$8.25
+$0.26(+3.19%)
Market Cap$556030433
P/E Ratio—
52W High$11.85
52W Low$3.35
Rayonier Advanced Materials Inc.（RYAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ryam · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.85
Mar 17, 2026
-32.6% from here
5-Year Low5Y
$2.44
Jun 29, 2022
+228.1% from low
IPO Priceadj.
$36.50
Jun 16, 2014
-78.1% since IPO
1 Year Ago
$3.91
Jun 9, 2025
+104.3% in 1Y
5 Years Ago
$7.90
Jun 9, 2021
+1.1% in 5Y
10 Years Ago
$13.35
Jun 9, 2016
-40.1% in 10Y
Historical Price Data · RYAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.19 | $8.30 | $7.99 | $7.99 | $7.99 | 551K | -2.44% |
| Jun 5, 2026 | $8.51 | $8.54 | $8.02 | $8.10 | $8.10 | 677K | -4.82% |
| Jun 4, 2026 | $8.68 | $8.76 | $8.50 | $8.55 | $8.55 | 761K | -1.50% |
| Jun 3, 2026 | $8.63 | $8.82 | $8.63 | $8.67 | $8.67 | 1.0M | +0.46% |
| Jun 2, 2026 | $8.93 | $9.18 | $8.70 | $8.70 | $8.70 | 724K | -2.58% |
| Jun 1, 2026 | $9.10 | $9.15 | $8.87 | $8.99 | $8.99 | 728K | -1.21% |
| May 29, 2026 | $9.20 | $9.24 | $9.06 | $9.15 | $9.15 | 766K | -0.54% |
| May 28, 2026 | $9.03 | $9.34 | $9.00 | $9.23 | $9.23 | 1.1M | +2.21% |
| May 27, 2026 | $8.99 | $9.17 | $8.82 | $9.10 | $9.10 | 726K | +1.22% |
| May 26, 2026 | $8.87 | $9.06 | $8.82 | $8.91 | $8.91 | 514K | +0.45% |
| May 22, 2026 | $8.76 | $8.82 | $8.54 | $8.73 | $8.73 | 718K | -0.34% |
| May 21, 2026 | $8.34 | $8.86 | $8.29 | $8.61 | $8.61 | 862K | +3.24% |
| May 20, 2026 | $8.89 | $8.95 | $8.48 | $8.49 | $8.49 | 1.3M | -4.50% |
| May 19, 2026 | $8.80 | $9.03 | $8.73 | $8.87 | $8.87 | 569K | +0.80% |
| May 18, 2026 | $8.70 | $9.06 | $8.63 | $8.99 | $8.99 | 1.3M | +3.33% |
| May 15, 2026 | $9.20 | $9.21 | $8.72 | $8.72 | $8.72 | 1.7M | -5.22% |
| May 14, 2026 | $9.60 | $9.60 | $9.27 | $9.29 | $9.29 | 875K | -3.23% |
| May 13, 2026 | $9.50 | $9.65 | $9.30 | $9.50 | $9.50 | 1.2M | +0.00% |
| May 12, 2026 | $9.20 | $9.58 | $9.10 | $9.38 | $9.38 | 1.4M | +1.96% |
| May 11, 2026 | $9.30 | $9.46 | $9.20 | $9.23 | $9.23 | 828K | -0.75% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RYAM
Jan 1 → Dec 31 · 6 years2026+34.3%$5.95 → $7.99
+34.3%
2025-29.5%$8.36 → $5.89
-29.5%
2024+105.2%$4.02 → $8.25
+105.2%
2023-58.0%$9.64 → $4.05
-58.0%
2022+68.1%$5.71 → $9.60
+68.1%
2021-28.0%$7.93 → $5.71
-28.0%
Best Year2024 · +105.2%
Worst Year2023 · -58.0%
Positive Years3 / 6
Avg Annual Return+15.4%
6Y Total Return+0.8%
6Y CAGR~+0.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in RYAM?
If you invested $1,000 in RYAM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$599
Total Return-40.1%
CAGR~-5.0% / yr
Profit$-401
Based on Jun 9, 2016 · $13.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rayonier Advanced Materials Inc.（RYAM）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RYAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RYAM 历史股价FMP 日线复权 OHLCV