Rydex Commodities Fund Class A (RYMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
220.60
+10.27 (4.88%)
At close: Apr 2, 2026
RYMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 4.88% |
| Apr 1, 2026 | 210.33 | 210.33 | 210.33 | 210.33 | 210.33 | -1.24% |
| Mar 31, 2026 | 212.98 | 212.98 | 212.98 | 212.98 | 212.98 | -1.11% |
| Mar 30, 2026 | 215.37 | 215.37 | 215.37 | 215.37 | 215.37 | 1.67% |
| Mar 27, 2026 | 211.83 | 211.83 | 211.83 | 211.83 | 211.83 | 3.34% |
| Mar 26, 2026 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | 1.78% |
| Mar 25, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -0.48% |
| Mar 24, 2026 | 202.38 | 202.38 | 202.38 | 202.38 | 202.38 | 1.99% |
| Mar 23, 2026 | 198.44 | 198.44 | 198.44 | 198.44 | 198.44 | -5.56% |
| Mar 20, 2026 | 210.13 | 210.13 | 210.13 | 210.13 | 210.13 | 1.51% |
| Mar 19, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -1.90% |
| Mar 18, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 2.22% |
| Mar 17, 2026 | 206.42 | 206.42 | 206.42 | 206.42 | 206.42 | 2.26% |
| Mar 16, 2026 | 201.86 | 201.86 | 201.86 | 201.86 | 201.86 | -2.15% |
| Mar 13, 2026 | 206.29 | 206.29 | 206.29 | 206.29 | 206.29 | 0.96% |
| Mar 12, 2026 | 204.32 | 204.32 | 204.32 | 204.32 | 204.32 | 3.36% |
| Mar 11, 2026 | 197.68 | 197.68 | 197.68 | 197.68 | 197.68 | 1.54% |
| Mar 10, 2026 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | 1.22% |
| Mar 9, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | -3.16% |
| Mar 6, 2026 | 198.62 | 198.62 | 198.62 | 198.62 | 198.62 | 4.29% |
| Mar 5, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | 3.41% |
| Mar 4, 2026 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | -0.61% |
| Mar 3, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | 4.21% |
| Mar 2, 2026 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | 2.89% |
| Feb 27, 2026 | 172.83 | 172.83 | 172.83 | 172.83 | 172.83 | 1.43% |
| Feb 26, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.32% |
| Feb 25, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 0.54% |
| Feb 24, 2026 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | -0.39% |
| Feb 23, 2026 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | 0.37% |
| Feb 20, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | 0.16% |
| Feb 19, 2026 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 1.27% |
| Feb 18, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 2.72% |
| Feb 17, 2026 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | -0.84% |
| Feb 13, 2026 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | 0.08% |
| Feb 12, 2026 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | -2.11% |
| Feb 11, 2026 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | 0.96% |
| Feb 10, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | -0.40% |
| Feb 9, 2026 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | 0.62% |
| Feb 6, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 0.84% |
| Feb 5, 2026 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | -1.42% |
| Feb 4, 2026 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | 0.07% |
| Feb 3, 2026 | 166.93 | 166.93 | 166.93 | 166.93 | 166.93 | 2.50% |
| Feb 2, 2026 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | -4.04% |
| Jan 30, 2026 | 169.71 | 169.71 | 169.71 | 169.71 | 169.71 | -1.82% |
| Jan 29, 2026 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 1.84% |
| Jan 28, 2026 | 169.73 | 169.73 | 169.73 | 169.73 | 169.73 | 1.02% |
| Jan 27, 2026 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | 1.54% |
| Jan 26, 2026 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | 0.34% |
| Jan 23, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | 2.02% |
| Jan 22, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | -0.41% |