Rydex Commodities Fund Class A (RYMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
217.46
+1.03 (0.48%)
Aug 26, 2026, 4:00 PM EST
RYMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 219.68 | 219.68 | 219.68 | 219.68 | 219.68 | 1.02% |
| Aug 26, 2026 | 217.46 | 217.46 | 217.46 | 217.46 | 217.46 | 0.48% |
| Aug 25, 2026 | 216.43 | 216.43 | 216.43 | 216.43 | 216.43 | -1.53% |
| Aug 24, 2026 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | -1.66% |
| Aug 21, 2026 | 223.49 | 223.49 | 223.49 | 223.49 | 223.49 | 0.68% |
| Aug 20, 2026 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 0.76% |
| Aug 19, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 1.05% |
| Aug 18, 2026 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | -0.18% |
| Aug 17, 2026 | 218.42 | 218.42 | 218.42 | 218.42 | 218.42 | 2.14% |
| Aug 14, 2026 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | 0.71% |
| Aug 13, 2026 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | -1.18% |
| Aug 12, 2026 | 214.89 | 214.89 | 214.89 | 214.89 | 214.89 | -0.03% |
| Aug 11, 2026 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 1.36% |
| Aug 10, 2026 | 212.07 | 212.07 | 212.07 | 212.07 | 212.07 | 2.62% |
| Aug 7, 2026 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | 1.80% |
| Aug 6, 2026 | 202.99 | 202.99 | 202.99 | 202.99 | 202.99 | 0.51% |
| Aug 5, 2026 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 0.63% |
| Aug 4, 2026 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | -2.43% |
| Aug 3, 2026 | 205.69 | 205.69 | 205.69 | 205.69 | 205.69 | -2.97% |
| Jul 31, 2026 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | 0.72% |
| Jul 30, 2026 | 210.47 | 210.47 | 210.47 | 210.47 | 210.47 | -0.70% |
| Jul 29, 2026 | 211.96 | 211.96 | 211.96 | 211.96 | 211.96 | 3.21% |
| Jul 28, 2026 | 205.37 | 205.37 | 205.37 | 205.37 | 205.37 | -1.20% |
| Jul 27, 2026 | 207.87 | 207.87 | 207.87 | 207.87 | 207.87 | -3.71% |
| Jul 24, 2026 | 215.88 | 215.88 | 215.88 | 215.88 | 215.88 | -1.39% |
| Jul 23, 2026 | 218.92 | 218.92 | 218.92 | 218.92 | 218.92 | 2.10% |
| Jul 22, 2026 | 214.41 | 214.41 | 214.41 | 214.41 | 214.41 | 1.49% |
| Jul 21, 2026 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 1.04% |
| Jul 20, 2026 | 209.09 | 209.09 | 209.09 | 209.09 | 209.09 | 0.86% |
| Jul 17, 2026 | 207.31 | 207.31 | 207.31 | 207.31 | 207.31 | 1.21% |
| Jul 16, 2026 | 204.84 | 204.84 | 204.84 | 204.84 | 204.84 | - |
| Jul 15, 2026 | 204.83 | 204.83 | 204.83 | 204.83 | 204.83 | 0.68% |
| Jul 14, 2026 | 203.44 | 203.44 | 203.44 | 203.44 | 203.44 | 0.89% |
| Jul 13, 2026 | 201.64 | 201.64 | 201.64 | 201.64 | 201.64 | 3.70% |
| Jul 10, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | -0.30% |
| Jul 9, 2026 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | -2.14% |
| Jul 8, 2026 | 199.29 | 199.29 | 199.29 | 199.29 | 199.29 | 2.76% |
| Jul 7, 2026 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | 1.73% |
| Jul 6, 2026 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | 1.73% |
| Jul 2, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -0.06% |
| Jul 1, 2026 | 187.52 | 187.52 | 187.52 | 187.52 | 187.52 | -0.66% |
| Jun 30, 2026 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | 0.61% |
| Jun 29, 2026 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | 0.18% |
| Jun 26, 2026 | 187.29 | 187.29 | 187.29 | 187.29 | 187.29 | -1.45% |
| Jun 25, 2026 | 190.04 | 190.04 | 190.04 | 190.04 | 190.04 | 1.67% |
| Jun 24, 2026 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | -2.24% |
| Jun 23, 2026 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | -0.92% |
| Jun 22, 2026 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | -0.95% |
| Jun 18, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.14% |
| Jun 17, 2026 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | 0.02% |