Rydex Commodities Fund Class A (RYMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
243.92
+3.43 (1.43%)
At close: Oct 16, 2026
RYMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 240.22 | 240.22 | 240.22 | 240.22 | 240.22 | -0.34% |
| Oct 13, 2026 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | 0.54% |
| Oct 12, 2026 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | 0.57% |
| Oct 9, 2026 | 238.38 | 238.38 | 238.38 | 238.38 | 238.38 | 0.15% |
| Oct 8, 2026 | 238.03 | 238.03 | 238.03 | 238.03 | 238.03 | 1.61% |
| Oct 7, 2026 | 234.26 | 234.26 | 234.26 | 234.26 | 234.26 | -0.38% |
| Oct 6, 2026 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | 1.11% |
| Oct 5, 2026 | 232.57 | 232.57 | 232.57 | 232.57 | 232.57 | -0.88% |
| Oct 2, 2026 | 234.64 | 234.64 | 234.64 | 234.64 | 234.64 | -0.24% |
| Oct 1, 2026 | 235.21 | 235.21 | 235.21 | 235.21 | 235.21 | 0.52% |
| Sep 30, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.29% |
| Sep 29, 2026 | 231.03 | 231.03 | 231.03 | 231.03 | 231.03 | -1.38% |
| Sep 28, 2026 | 234.26 | 234.26 | 234.26 | 234.26 | 234.26 | -0.63% |
| Sep 25, 2026 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | -1.66% |
| Sep 24, 2026 | 239.74 | 239.74 | 239.74 | 239.74 | 239.74 | 1.20% |
| Sep 23, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | 1.33% |
| Sep 22, 2026 | 233.78 | 233.78 | 233.78 | 233.78 | 233.78 | -0.74% |
| Sep 21, 2026 | 235.53 | 235.53 | 235.53 | 235.53 | 235.53 | -1.57% |
| Sep 18, 2026 | 239.28 | 239.28 | 239.28 | 239.28 | 239.28 | -0.15% |
| Sep 17, 2026 | 239.64 | 239.64 | 239.64 | 239.64 | 239.64 | -0.93% |
| Sep 16, 2026 | 241.88 | 241.88 | 241.88 | 241.88 | 241.88 | -1.10% |
| Sep 15, 2026 | 244.56 | 244.56 | 244.56 | 244.56 | 244.56 | 0.78% |
| Sep 14, 2026 | 242.67 | 242.67 | 242.67 | 242.67 | 242.67 | 1.07% |
| Sep 11, 2026 | 240.09 | 240.09 | 240.09 | 240.09 | 240.09 | -1.19% |
| Sep 10, 2026 | 242.97 | 242.97 | 242.97 | 242.97 | 242.97 | 2.94% |
| Sep 9, 2026 | 236.02 | 236.02 | 236.02 | 236.02 | 236.02 | 1.32% |
| Sep 8, 2026 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | 1.44% |
| Sep 4, 2026 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | -0.06% |
| Sep 3, 2026 | 229.79 | 229.79 | 229.79 | 229.79 | 229.79 | 0.03% |
| Sep 2, 2026 | 229.71 | 229.71 | 229.71 | 229.71 | 229.71 | 0.53% |
| Sep 1, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 2.16% |
| Aug 31, 2026 | 223.67 | 223.67 | 223.67 | 223.67 | 223.67 | 1.78% |
| Aug 28, 2026 | 219.76 | 219.76 | 219.76 | 219.76 | 219.76 | 0.04% |
| 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% |