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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.52$7.26408,500——
2020-12-30$6.58$7.33535,600——
2020-12-29$6.25$6.96492,700——
2020-12-28$6.39$7.12448,600——
2020-12-24$6.41$7.14425,800——
2020-12-23$6.32$7.04421,000——
2020-12-22$6.27$6.98464,400——
2020-12-21$6.24$6.95630,800——
2020-12-18$6.48$7.221,766,100——
2020-12-17$6.39$7.12567,000——
2020-12-16$6.48$7.22741,600——
2020-12-15$6.45$7.18772,900——
2020-12-14$6.25$6.961,146,800——
2020-12-11$6.64$7.401,065,200——
2020-12-10$7.47$8.32796,300——
2020-12-09$8.18$9.11654,500——
2020-12-08$8.15$9.08654,100——
2020-12-07$8.08$9.00559,200——
2020-12-04$8.31$9.261,474,200——
2020-12-03$7.36$8.20656,400——
2020-12-02$7.37$8.21749,200——
2020-12-01$7.26$8.092,520,900——
2020-11-30$6.47$7.21808,200——
2020-11-27$6.50$7.24358,200——
2020-11-25$6.57$7.32812,600——
2020-11-24$7.02$7.822,174,600——
2020-11-23$5.48$6.10428,300——
2020-11-20$5.41$6.03595,400——
2020-11-19$5.74$6.39590,800——
2020-11-18$5.48$6.101,043,700——
2020-11-17$5.40$6.011,108,500——
2020-11-16$4.73$5.27708,200——
2020-11-13$4.46$4.97337,600——
2020-11-12$4.30$4.79488,500——
2020-11-11$4.41$4.91310,800——
2020-11-10$4.43$4.93548,100——
2020-11-09$4.31$4.80754,400——
2020-11-06$4.31$4.80530,500——
2020-11-05$4.37$4.871,015,700——
2020-11-04$3.59$4.00356,600——
2020-11-03$3.87$4.31446,500——
2020-11-02$3.47$3.87271,200——
2020-10-30$3.43$3.82545,700——
2020-10-29$3.64$4.05424,100——
2020-10-28$3.76$4.19547,200——
2020-10-27$4.10$4.57286,500——
2020-10-26$4.01$4.47349,900——
2020-10-23$4.31$4.80309,600——
2020-10-22$4.54$5.06348,400——
2020-10-21$4.64$5.17726,900——
2020-10-20$4.21$4.691,026,600——
2020-10-19$4.09$4.56620,100——
2020-10-16$4.07$4.53327,800——
2020-10-15$4.04$4.50222,200——
2020-10-14$3.97$4.42282,200——
2020-10-13$3.89$4.33342,100——
2020-10-12$3.78$4.21463,200——
2020-10-09$4.06$4.52310,700——
2020-10-08$4.14$4.61365,700——
2020-10-07$4.10$4.57604,300——
2020-10-06$4.01$4.471,018,300——
2020-10-05$3.82$4.25779,600——
2020-10-02$3.42$3.81705,300——
2020-10-01$3.05$3.40479,500——
2020-09-30$3.20$3.56450,300——
2020-09-29$3.21$3.58501,800——
2020-09-28$3.41$3.80401,700——
2020-09-25$3.25$3.62426,800——
2020-09-24$3.31$3.69358,100——
2020-09-23$3.52$3.92736,400——
2020-09-22$4.03$4.49575,200——
2020-09-21$4.09$4.561,099,700——
2020-09-18$4.64$5.172,955,800——
2020-09-17$4.49$5.00779,100——
2020-09-16$4.06$4.52698,200——
2020-09-15$4.17$4.64606,800——
2020-09-14$4.12$4.59939,000——
2020-09-11$4.04$4.50727,200——
2020-09-10$3.66$4.08519,900——
2020-09-09$3.48$3.88616,100——
2020-09-08$3.38$3.76501,100——
2020-09-04$3.27$3.64318,500——
2020-09-03$3.19$3.55308,000——
2020-09-02$3.39$3.78294,700——
2020-09-01$3.21$3.58224,300——
2020-08-31$3.16$3.52432,400——
2020-08-28$3.27$3.64768,300——
2020-08-27$2.97$3.31284,700——
2020-08-26$2.96$3.30255,500——
2020-08-25$3.00$3.34349,200——
2020-08-24$3.03$3.38476,100——
2020-08-21$2.95$3.29539,900——
2020-08-20$2.98$3.32505,400——
2020-08-19$3.08$3.43248,600——
2020-08-18$3.04$3.39184,800——
2020-08-17$3.11$3.46321,000——
2020-08-14$3.10$3.45434,400——
2020-08-13$3.16$3.52189,300——
2020-08-12$3.16$3.52287,700——
2020-08-11$3.27$3.64772,400——
2020-08-10$3.34$3.72660,100——
2020-08-07$3.16$3.52351,200——
2020-08-06$3.13$3.49387,700——
2020-08-05$3.14$3.50475,200——
2020-08-04$2.98$3.32291,000——
2020-08-03$2.85$3.17534,800——
2020-07-31$2.91$3.24448,500——
2020-07-30$3.07$3.42273,000——
2020-07-29$3.26$3.63484,800——
2020-07-28$3.09$3.44458,400——
2020-07-27$3.16$3.52421,700——
2020-07-24$2.98$3.32157,200——
2020-07-23$3.00$3.34569,000——
2020-07-22$3.22$3.59284,300——
2020-07-21$3.20$3.56493,100——
2020-07-20$3.06$3.41542,100——
2020-07-17$3.05$3.40641,600——
2020-07-16$2.86$3.19346,900——
2020-07-15$2.78$3.10467,800——
2020-07-14$2.71$3.02556,900——
2020-07-13$2.63$2.93484,500——
2020-07-10$2.81$3.13427,300——
2020-07-09$2.75$3.06319,000——
2020-07-08$2.84$3.16614,800——
2020-07-07$2.61$2.91363,200——
2020-07-06$2.84$3.16291,000——
2020-07-02$2.75$3.06439,100——
2020-07-01$2.78$3.10424,900——
2020-06-30$2.81$3.13891,400——
2020-06-29$2.66$2.96463,400——
2020-06-26$2.34$2.612,253,900——
2020-06-25$2.57$2.86662,000——
2020-06-24$2.70$3.01797,200——
2020-06-23$2.86$3.19951,300——
2020-06-22$3.03$3.38719,400——
2020-06-19$2.87$3.202,247,000——
2020-06-18$2.45$2.73405,200——
2020-06-17$2.46$2.74338,100——
2020-06-16$2.62$2.92530,400——
2020-06-15$2.52$2.81382,500——
2020-06-12$2.56$2.85557,700——
2020-06-11$2.31$2.57699,100——
2020-06-10$2.74$3.05596,600——
2020-06-09$3.02$3.36560,100——
2020-06-08$3.14$3.50882,600——
2020-06-05$2.73$3.042,259,200——
2020-06-04$3.21$3.581,727,400——
2020-06-03$3.11$3.461,566,600——
2020-06-02$2.43$2.71588,700——
2020-06-01$2.39$2.66775,200——
2020-05-29$2.17$2.421,254,800——
2020-05-28$2.13$2.37535,800——
2020-05-27$2.07$2.31701,800——
2020-05-26$1.93$2.15626,300——
2020-05-22$1.85$2.06318,700——
2020-05-21$1.88$2.09503,400——
2020-05-20$2.00$2.23419,600——
2020-05-19$1.90$2.12823,100——
2020-05-18$1.95$2.17949,100——
2020-05-15$1.84$2.05329,600——
2020-05-14$1.95$2.17456,900——
2020-05-13$1.94$2.16899,800——
2020-05-12$1.99$2.221,133,600——
2020-05-11$1.97$2.19744,800——
2020-05-08$1.97$2.19863,400——
2020-05-07$1.89$2.112,451,300——
2020-05-06$1.52$1.69894,800——
2020-05-05$1.32$1.471,369,600——
2020-05-04$1.39$1.55875,400——
2020-05-01$1.47$1.64910,700——
2020-04-30$1.78$1.981,154,400——
2020-04-29$1.78$1.981,893,200——
2020-04-28$1.35$1.502,505,700——
2020-04-27$1.09$1.211,625,100——
2020-04-24$1.05$1.171,160,100——
2020-04-23$1.07$1.19571,500——
2020-04-22$1.03$1.15400,200——
2020-04-21$1.00$1.11837,100——
2020-04-20$1.02$1.14737,200——
2020-04-17$1.12$1.25333,000——
2020-04-16$1.08$1.20667,100——
2020-04-15$1.07$1.19453,400——
2020-04-14$1.09$1.211,016,900——
2020-04-13$1.13$1.26420,200——
2020-04-09$1.21$1.35785,700——
2020-04-08$1.14$1.27676,400——
2020-04-07$1.09$1.21734,900——
2020-04-06$1.11$1.24762,000——
2020-04-03$0.97$1.08907,200——
2020-04-02$0.98$1.09505,300——
2020-04-01$0.97$1.08941,800——
2020-03-31$1.06$1.18635,000——
2020-03-30$1.12$1.25589,300——
2020-03-27$1.10$1.23972,100——
2020-03-26$1.21$1.35759,500——
2020-03-25$1.09$1.211,469,700——
2020-03-24$1.19$1.33927,700——
2020-03-23$1.22$1.36691,400——
2020-03-20$1.40$1.561,943,200——
2020-03-19$1.16$1.29973,700——
2020-03-18$0.98$1.09597,300——
2020-03-17$1.05$1.171,220,600——
2020-03-16$1.13$1.261,111,200——
2020-03-13$1.22$1.361,206,900——
2020-03-12$1.00$1.111,698,500——
2020-03-11$1.32$1.471,015,100——
2020-03-10$1.47$1.64670,500——
2020-03-09$1.50$1.67465,200——
2020-03-06$1.76$1.96494,100——
2020-03-05$1.96$2.18641,000——
2020-03-04$2.08$2.32540,800——
2020-03-03$2.09$2.33666,100——
2020-03-02$2.25$2.51677,000——
2020-02-28$2.45$2.731,300,600——
2020-02-27$2.06$2.292,386,900——
2020-02-26$2.22$2.471,080,500——
2020-02-25$2.40$2.67854,800——
2020-02-24$2.70$3.01552,200——
2020-02-21$2.75$3.06590,400——
2020-02-20$2.80$3.12493,300——
2020-02-19$2.85$3.17622,300——
2020-02-18$2.91$3.24477,700——
2020-02-14$2.87$3.20242,900——
2020-02-13$2.96$3.30192,900——
2020-02-12$2.99$3.33271,100——
2020-02-11$2.91$3.24429,700——
2020-02-10$2.90$3.23511,500——
2020-02-07$2.95$3.29768,900——
2020-02-06$3.24$3.61772,600——
2020-02-05$3.21$3.581,301,300——
2020-02-04$3.06$3.41426,600——
2020-02-03$2.97$3.31566,400——
2020-01-31$3.08$3.43599,700——
2020-01-30$3.17$3.53375,300——
2020-01-29$3.25$3.62461,100——
2020-01-28$3.36$3.74456,300——
2020-01-27$3.35$3.73798,900——
2020-01-24$3.72$4.14322,700——
2020-01-23$3.81$4.24464,700——
2020-01-22$3.77$4.20325,000——
2020-01-21$3.90$4.34391,300——
2020-01-17$3.90$4.34476,200——
2020-01-16$3.78$4.21549,300——
2020-01-15$3.86$4.30401,200——
2020-01-14$3.81$4.24546,400——
2020-01-13$3.93$4.38206,400——
2020-01-10$3.92$4.37296,100——
2020-01-09$3.86$4.30442,800——
2020-01-08$3.83$4.27591,100——
2020-01-07$3.87$4.31662,700——
2020-01-06$3.99$4.44581,800——
2020-01-03$3.92$4.37473,900——
2020-01-02$4.00$4.46735,600——