Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
272.04
+5.82 (2.19%)
At close: May 29, 2026
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 272.04 | 272.04 | 272.04 | 272.04 | 272.04 | 2.19% |
| May 28, 2026 | 266.22 | 266.22 | 266.22 | 266.22 | 266.22 | 2.48% |
| May 27, 2026 | 259.77 | 259.77 | 259.77 | 259.77 | 259.77 | -2.99% |
| May 26, 2026 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | 3.98% |
| May 22, 2026 | 257.52 | 257.52 | 257.52 | 257.52 | 257.52 | -1.24% |
| May 21, 2026 | 260.76 | 260.76 | 260.76 | 260.76 | 260.76 | -0.10% |
| May 20, 2026 | 261.03 | 261.03 | 261.03 | 261.03 | 261.03 | 3.40% |
| May 19, 2026 | 252.44 | 252.44 | 252.44 | 252.44 | 252.44 | -3.78% |
| May 18, 2026 | 262.36 | 262.36 | 262.36 | 262.36 | 262.36 | -0.90% |
| May 15, 2026 | 264.73 | 264.73 | 264.73 | 264.73 | 264.73 | -7.24% |
| May 14, 2026 | 285.38 | 285.38 | 285.38 | 285.38 | 285.38 | -2.29% |
| May 13, 2026 | 292.07 | 292.07 | 292.07 | 292.07 | 292.07 | -0.63% |
| May 12, 2026 | 293.93 | 293.93 | 293.93 | 293.93 | 293.93 | 0.06% |
| May 11, 2026 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | 3.92% |
| May 8, 2026 | 282.66 | 282.66 | 282.66 | 282.66 | 282.66 | 2.77% |
| May 7, 2026 | 275.04 | 275.04 | 275.04 | 275.04 | 275.04 | -0.41% |
| May 6, 2026 | 276.18 | 276.18 | 276.18 | 276.18 | 276.18 | 7.96% |
| May 5, 2026 | 255.82 | 255.82 | 255.82 | 255.82 | 255.82 | 0.01% |
| May 4, 2026 | 255.79 | 255.79 | 255.79 | 255.79 | 255.79 | -1.58% |
| May 1, 2026 | 259.89 | 259.89 | 259.89 | 259.89 | 259.89 | -1.17% |
| Apr 30, 2026 | 262.96 | 262.96 | 262.96 | 262.96 | 262.96 | 2.47% |
| Apr 29, 2026 | 256.63 | 256.63 | 256.63 | 256.63 | 256.63 | -2.76% |
| Apr 28, 2026 | 263.92 | 263.92 | 263.92 | 263.92 | 263.92 | -4.48% |
| Apr 27, 2026 | 276.31 | 276.31 | 276.31 | 276.31 | 276.31 | -1.65% |
| Apr 24, 2026 | 280.94 | 280.94 | 280.94 | 280.94 | 280.94 | 1.74% |
| Apr 23, 2026 | 276.14 | 276.14 | 276.14 | 276.14 | 276.14 | -2.93% |
| Apr 22, 2026 | 284.48 | 284.48 | 284.48 | 284.48 | 284.48 | 1.71% |
| Apr 21, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | -6.14% |
| Apr 20, 2026 | 298.01 | 298.01 | 298.01 | 298.01 | 298.01 | -1.39% |
| Apr 17, 2026 | 302.21 | 302.21 | 302.21 | 302.21 | 302.21 | 3.47% |
| Apr 16, 2026 | 292.08 | 292.08 | 292.08 | 292.08 | 292.08 | -0.28% |
| Apr 15, 2026 | 292.91 | 292.91 | 292.91 | 292.91 | 292.91 | -2.58% |
| Apr 14, 2026 | 300.67 | 300.67 | 300.67 | 300.67 | 300.67 | 1.86% |
| Apr 13, 2026 | 295.17 | 295.17 | 295.17 | 295.17 | 295.17 | -0.38% |
| Apr 10, 2026 | 296.29 | 296.29 | 296.29 | 296.29 | 296.29 | 1.26% |
| Apr 9, 2026 | 292.61 | 292.61 | 292.61 | 292.61 | 292.61 | -0.05% |
| Apr 8, 2026 | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | 3.30% |
| Apr 7, 2026 | 283.41 | 283.41 | 283.41 | 283.41 | 283.41 | 0.63% |
| Apr 6, 2026 | 281.63 | 281.63 | 281.63 | 281.63 | 281.63 | -0.51% |
| Apr 2, 2026 | 283.07 | 283.07 | 283.07 | 283.07 | 283.07 | -0.59% |
| Apr 1, 2026 | 284.74 | 284.74 | 284.74 | 284.74 | 284.74 | 4.14% |
| Mar 31, 2026 | 273.42 | 273.42 | 273.42 | 273.42 | 273.42 | 7.50% |
| Mar 30, 2026 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | -1.04% |
| Mar 27, 2026 | 257.03 | 257.03 | 257.03 | 257.03 | 257.03 | 3.73% |
| Mar 26, 2026 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | -3.96% |
| Mar 25, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2.72% |
| Mar 24, 2026 | 251.16 | 251.16 | 251.16 | 251.16 | 251.16 | 1.01% |
| Mar 23, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | 3.89% |
| Mar 20, 2026 | 239.33 | 239.33 | 239.33 | 239.33 | 239.33 | -3.67% |
| Mar 19, 2026 | 248.45 | 248.45 | 248.45 | 248.45 | 248.45 | -5.99% |