Rydex Commodities Fund Class A (RYMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
163.21
-1.38 (-0.84%)
Feb 17, 2026, 9:30 AM EST
RYMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | -0.84% |
| Feb 13, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 0.08% |
| Feb 12, 2026 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | -2.11% |
| Feb 11, 2026 | 176.39 | 176.39 | 176.39 | 176.39 | 176.39 | 0.96% |
| Feb 10, 2026 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | -0.40% |
| Feb 9, 2026 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | 0.62% |
| Feb 6, 2026 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | 0.84% |
| Feb 5, 2026 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | -1.42% |
| Feb 4, 2026 | 175.37 | 175.37 | 175.37 | 175.37 | 175.37 | 0.07% |
| Feb 3, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 2.50% |
| Feb 2, 2026 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | -4.04% |
| Jan 30, 2026 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | -1.82% |
| Jan 29, 2026 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | 1.84% |
| Jan 28, 2026 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 1.01% |
| Jan 27, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 1.54% |
| Jan 26, 2026 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | 0.34% |
| Jan 23, 2026 | 173.13 | 173.13 | 173.13 | 173.13 | 173.13 | 2.02% |
| Jan 22, 2026 | 169.71 | 169.71 | 169.71 | 169.71 | 169.71 | -0.41% |
| Jan 21, 2026 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | 1.33% |
| Jan 20, 2026 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | 1.08% |
| Jan 16, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -0.07% |
| Jan 15, 2026 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | -0.79% |
| Jan 14, 2026 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | -0.34% |
| Jan 13, 2026 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | 1.18% |
| Jan 12, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | 1.06% |
| Jan 9, 2026 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | -0.15% |
| Jan 8, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 1.58% |
| Jan 7, 2026 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | -0.60% |
| Jan 6, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -0.55% |
| Jan 5, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 1.82% |
| Jan 2, 2026 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | -0.07% |
| Dec 31, 2025 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | -0.91% |
| Dec 30, 2025 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | 0.61% |
| Dec 29, 2025 | 161.93 | 161.93 | 161.93 | 161.93 | 161.93 | -0.15% |
| Dec 26, 2025 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | -0.39% |
| Dec 24, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -0.35% |
| Dec 23, 2025 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | 1.08% |
| Dec 22, 2025 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | 1.35% |
| Dec 19, 2025 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | 0.94% |
| Dec 18, 2025 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | -3.20% |
| Dec 17, 2025 | 159.55 | 159.55 | 159.55 | 163.21 | 159.55 | 1.32% |
| Dec 16, 2025 | 157.47 | 157.47 | 157.47 | 161.08 | 157.47 | -1.26% |
| Dec 15, 2025 | 159.47 | 159.47 | 159.47 | 163.13 | 159.47 | -0.63% |
| Dec 12, 2025 | 160.48 | 160.48 | 160.48 | 164.16 | 160.48 | -0.92% |
| Dec 11, 2025 | 161.97 | 161.97 | 161.97 | 165.68 | 161.97 | -0.69% |
| Dec 10, 2025 | 163.09 | 163.09 | 163.09 | 166.83 | 163.09 | 0.82% |
| Dec 9, 2025 | 161.77 | 161.77 | 161.77 | 165.48 | 161.77 | -0.68% |
| Dec 8, 2025 | 162.87 | 162.87 | 162.87 | 166.61 | 162.87 | -1.62% |
| Dec 5, 2025 | 165.55 | 165.55 | 165.55 | 169.35 | 165.55 | 0.82% |
| Dec 4, 2025 | 164.21 | 164.21 | 164.21 | 167.98 | 164.21 | 0.62% |