NYSE:RYAM | Historical Stock Price | RAYONIER ADVANCED MATERIALS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$2.14$4.56$9.69$20.61$43.852014-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.84$4.28959,500——
2019-12-30$3.76$4.19626,200——
2019-12-27$3.73$4.15411,900——
2019-12-26$3.75$4.18379,500——
2019-12-24$3.80$4.23289,100——
2019-12-23$3.89$4.33873,800——
2019-12-20$4.00$4.461,419,100——
2019-12-19$4.20$4.68465,400——
2019-12-18$4.10$4.57758,600——
2019-12-17$4.12$4.59936,800——
2019-12-16$3.98$4.431,620,500——
2019-12-13$3.97$4.42753,000——
2019-12-12$3.95$4.40483,100——
2019-12-11$3.79$4.22263,300——
2019-12-10$3.77$4.20476,500——
2019-12-09$3.85$4.29714,300——
2019-12-06$3.83$4.27507,200——
2019-12-05$3.80$4.23733,800——
2019-12-04$3.93$4.38704,400——
2019-12-03$3.81$4.24311,000——
2019-12-02$3.79$4.22374,400——
2019-11-29$3.92$4.37163,100——
2019-11-27$3.86$4.30540,400——
2019-11-26$3.87$4.31630,800——
2019-11-25$3.85$4.29442,000——
2019-11-22$3.51$3.91291,000——
2019-11-21$3.48$3.88423,700——
2019-11-20$3.60$4.01502,200——
2019-11-19$3.69$4.11616,500——
2019-11-18$3.94$4.39684,900——
2019-11-15$3.98$4.43577,500——
2019-11-14$4.17$4.64497,700——
2019-11-13$4.11$4.58439,000——
2019-11-12$4.46$4.97577,200——
2019-11-11$4.39$4.89742,400——
2019-11-08$4.35$4.851,999,700——
2019-11-07$3.83$4.271,182,300——
2019-11-06$4.01$4.472,770,500——
2019-11-05$3.51$3.913,966,600——
2019-11-04$4.38$4.88627,100——
2019-11-01$4.31$4.80528,800——
2019-10-31$4.17$4.64379,700——
2019-10-30$4.24$4.72330,300——
2019-10-29$4.15$4.62472,800——
2019-10-28$4.26$4.75677,400——
2019-10-25$4.47$4.98588,300——
2019-10-24$4.49$5.00204,300——
2019-10-23$4.53$5.05309,400——
2019-10-22$4.51$5.02452,100——
2019-10-21$4.22$4.70843,900——
2019-10-18$4.02$4.48598,800——
2019-10-17$4.31$4.80664,800——
2019-10-16$4.30$4.79897,700——
2019-10-15$4.70$5.24341,800——
2019-10-14$4.51$5.02430,400——
2019-10-11$4.62$5.15643,200——
2019-10-10$4.48$4.99852,400——
2019-10-09$4.13$4.60414,200——
2019-10-08$4.07$4.53523,700——
2019-10-07$4.36$4.86580,100——
2019-10-04$4.41$4.91454,500——
2019-10-03$4.50$5.01453,700——
2019-10-02$4.44$4.95883,500——
2019-10-01$4.51$5.021,764,900——
2019-09-30$4.33$4.82349,600——
2019-09-27$4.39$4.89623,600——
2019-09-26$4.08$4.54348,600——
2019-09-25$4.14$4.61435,200——
2019-09-24$3.98$4.43731,000——
2019-09-23$4.15$4.62732,500——
2019-09-20$4.09$4.561,315,100——
2019-09-19$4.09$4.56696,300——
2019-09-18$4.18$4.66533,600——
2019-09-17$4.22$4.70390,600——
2019-09-16$4.40$4.90639,200——
2019-09-13$4.41$4.911,008,500——
2019-09-12$4.45$4.961,423,700——
2019-09-11$4.86$5.412,029,600——
2019-09-10$4.25$4.731,325,000——
2019-09-09$3.96$4.411,503,400——
2019-09-06$3.84$4.28862,200——
2019-09-05$3.78$4.211,057,300——
2019-09-04$3.48$3.88648,800——
2019-09-03$3.16$3.52806,300——
2019-08-30$3.51$3.91947,000——
2019-08-29$3.54$3.941,001,100——
2019-08-28$3.15$3.51805,900——
2019-08-27$3.02$3.36598,600——
2019-08-26$2.96$3.30553,000——
2019-08-23$2.89$3.221,044,500——
2019-08-22$2.87$3.201,312,600——
2019-08-21$2.99$3.33993,900——
2019-08-20$2.99$3.33880,700——
2019-08-19$3.02$3.36865,500——
2019-08-16$2.84$3.162,216,600——
2019-08-15$2.53$2.821,353,500——
2019-08-14$2.73$3.041,256,800——
2019-08-13$3.06$3.411,003,000——
2019-08-12$2.90$3.231,723,800——
2019-08-09$2.87$3.203,020,800——
2019-08-08$2.97$3.315,095,500——
2019-08-07$5.00$5.571,294,000——
2019-08-06$4.97$5.541,873,900——
2019-08-05$4.89$5.451,438,500——
2019-08-02$4.85$5.401,149,500——
2019-08-01$4.99$5.562,725,600——
2019-07-31$4.65$5.181,662,400——
2019-07-30$4.82$5.371,154,300——
2019-07-29$4.61$5.13881,000——
2019-07-26$4.69$5.221,009,000——
2019-07-25$4.88$5.44977,300——
2019-07-24$4.99$5.561,063,600——
2019-07-23$5.00$5.571,481,700——
2019-07-22$4.82$5.371,232,400——
2019-07-19$5.04$5.612,967,600——
2019-07-18$4.60$5.121,562,500——
2019-07-17$4.97$5.541,114,200——
2019-07-16$5.06$5.641,500,000——
2019-07-15$5.15$5.741,428,200——
2019-07-12$5.43$6.051,119,600——
2019-07-11$5.51$6.142,398,300——
2019-07-10$5.28$5.88881,400——
2019-07-09$5.40$6.011,736,200——
2019-07-08$5.75$6.40912,500——
2019-07-05$6.18$6.881,133,800——
2019-07-03$6.08$6.77353,100——
2019-07-02$6.23$6.94598,200——
2019-07-01$6.43$7.16835,800——
2019-06-28$6.49$7.23945,900——
2019-06-27$6.21$6.92546,000——
2019-06-26$6.15$6.85368,000——
2019-06-25$6.09$6.781,366,900——
2019-06-24$6.32$7.041,017,600——
2019-06-21$6.68$7.441,489,400——
2019-06-20$6.83$7.611,013,000——
2019-06-19$6.55$7.30725,200——
2019-06-18$6.59$7.341,802,100——
2019-06-17$6.44$7.17730,900——
2019-06-14$6.49$7.23455,200——
2019-06-13$6.80$7.57659,300——
2019-06-12$6.69$7.37673,900——
2019-06-11$6.50$7.16614,200——
2019-06-10$6.56$7.23815,900——
2019-06-07$6.72$7.41766,200——
2019-06-06$6.58$7.25739,700——
2019-06-05$6.80$7.50789,500——
2019-06-04$7.26$8.001,277,000——
2019-06-03$6.75$7.442,022,700——
2019-05-31$6.53$7.201,373,400——
2019-05-30$6.51$7.18699,700——
2019-05-29$6.69$7.371,396,800——
2019-05-28$6.84$7.54825,700——
2019-05-24$7.03$7.75607,900——
2019-05-23$7.19$7.921,061,800——
2019-05-22$7.45$8.211,072,600——
2019-05-21$7.92$8.731,053,900——
2019-05-20$7.81$8.611,371,100——
2019-05-17$8.10$8.931,114,300——
2019-05-16$8.44$9.301,542,800——
2019-05-15$8.66$9.551,338,400——
2019-05-14$9.22$10.161,394,500——
2019-05-13$8.57$9.452,101,100——
2019-05-10$9.17$10.112,869,700——
2019-05-09$9.25$10.206,079,500——
2019-05-08$13.95$15.38495,200——
2019-05-07$14.28$15.74689,000——
2019-05-06$14.92$16.44430,400——
2019-05-03$15.23$16.79488,300——
2019-05-02$14.63$16.13467,000——
2019-05-01$14.65$16.15613,200——
2019-04-30$14.84$16.36685,800——
2019-04-29$15.22$16.78725,500——
2019-04-26$15.09$16.63265,800——
2019-04-25$14.81$16.32402,600——
2019-04-24$15.17$16.72250,400——
2019-04-23$15.49$17.07827,200——
2019-04-22$14.62$16.11371,400——
2019-04-18$15.03$16.57323,000——
2019-04-17$15.29$16.85485,700——
2019-04-16$15.51$17.10518,500——
2019-04-15$15.12$16.67251,200——
2019-04-12$15.16$16.71924,500——
2019-04-11$14.72$16.22262,000——
2019-04-10$14.42$15.89472,600——
2019-04-09$14.15$15.60668,300——
2019-04-08$14.66$16.16413,600——
2019-04-05$14.53$16.02564,600——
2019-04-04$14.56$16.05525,800——
2019-04-03$14.56$16.05544,900——
2019-04-02$14.25$15.71520,900——
2019-04-01$14.07$15.51325,200——
2019-03-29$13.56$14.95585,000——
2019-03-28$13.44$14.81322,200——
2019-03-27$12.78$14.09345,200——
2019-03-26$12.58$13.87456,600——
2019-03-25$12.52$13.80297,200——
2019-03-22$12.67$13.97508,900——
2019-03-21$13.62$15.011,036,400——
2019-03-20$13.13$14.471,430,600——
2019-03-19$13.27$14.63719,400——
2019-03-18$13.21$14.56655,500——
2019-03-15$12.71$14.01939,600——
2019-03-14$12.81$14.12606,600——
2019-03-13$13.14$14.41704,100——
2019-03-12$13.01$14.26774,300——
2019-03-11$13.06$14.32823,600——
2019-03-08$12.62$13.84656,900——
2019-03-07$12.62$13.84941,400——
2019-03-06$13.67$14.99640,000——
2019-03-05$14.01$15.36535,900——
2019-03-04$14.12$15.481,108,200——
2019-03-01$14.10$15.46329,700——
2019-02-28$14.09$15.45421,200——
2019-02-27$14.70$16.12279,000——
2019-02-26$14.55$15.95296,400——
2019-02-25$15.04$16.491,098,200——
2019-02-22$14.98$16.42825,300——
2019-02-21$15.02$16.47391,800——
2019-02-20$15.31$16.78456,300——
2019-02-19$14.96$16.40691,600——
2019-02-15$14.09$15.451,429,400——
2019-02-14$13.75$15.071,496,700——
2019-02-13$14.97$16.41491,000——
2019-02-12$14.63$16.04550,900——
2019-02-11$14.07$15.43437,200——
2019-02-08$14.36$15.74358,700——
2019-02-07$14.52$15.92299,500——
2019-02-06$14.74$16.16526,500——
2019-02-05$14.70$16.12221,400——
2019-02-04$14.65$16.06207,300——
2019-02-01$14.51$15.91220,800——
2019-01-31$14.48$15.87364,400——
2019-01-30$14.26$15.63246,000——
2019-01-29$13.83$15.16409,100——
2019-01-28$13.70$15.02474,100——
2019-01-25$14.22$15.59554,700——
2019-01-24$13.26$14.54277,400——
2019-01-23$13.02$14.27232,600——
2019-01-22$13.18$14.45345,800——
2019-01-18$13.44$14.73618,500——
2019-01-17$13.41$14.70295,900——
2019-01-16$13.09$14.35303,300——
2019-01-15$13.03$14.29312,800——
2019-01-14$13.27$14.55774,400——
2019-01-11$13.24$14.52677,500——
2019-01-10$12.66$13.88291,200——
2019-01-09$12.38$13.57367,200——
2019-01-08$12.15$13.32431,600——
2019-01-07$12.04$13.20689,900——
2019-01-04$11.53$12.64467,400——
2019-01-03$10.73$11.76487,400——
2019-01-02$10.83$11.87540,300——