Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
307.94
-8.17 (-2.58%)
At close: Aug 26, 2026
RYMNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | 0.93% |
| Aug 26, 2026 | 307.94 | 307.94 | 307.94 | 307.94 | 307.94 | -2.58% |
| Aug 25, 2026 | 316.11 | 316.11 | 316.11 | 316.11 | 316.11 | 2.19% |
| Aug 24, 2026 | 309.33 | 309.33 | 309.33 | 309.33 | 309.33 | 0.82% |
| Aug 21, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | 3.17% |
| Aug 20, 2026 | 297.36 | 297.36 | 297.36 | 297.36 | 297.36 | 2.46% |
| Aug 19, 2026 | 290.22 | 290.22 | 290.22 | 290.22 | 290.22 | 9.19% |
| Aug 18, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | -2.93% |
| Aug 17, 2026 | 273.83 | 273.83 | 273.83 | 273.83 | 273.83 | 1.67% |
| Aug 14, 2026 | 269.33 | 269.33 | 269.33 | 269.33 | 269.33 | 1.93% |
| Aug 13, 2026 | 264.24 | 264.24 | 264.24 | 264.24 | 264.24 | -2.71% |
| Aug 12, 2026 | 271.59 | 271.59 | 271.59 | 271.59 | 271.59 | 0.70% |
| Aug 11, 2026 | 269.71 | 269.71 | 269.71 | 269.71 | 269.71 | - |
| Aug 10, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | 0.93% |
| Aug 7, 2026 | 267.21 | 267.21 | 267.21 | 267.21 | 267.21 | 7.17% |
| Aug 6, 2026 | 249.33 | 249.33 | 249.33 | 249.33 | 249.33 | -0.12% |
| Aug 5, 2026 | 249.64 | 249.64 | 249.64 | 249.64 | 249.64 | 7.05% |
| Aug 4, 2026 | 233.19 | 233.19 | 233.19 | 233.19 | 233.19 | 2.84% |
| Aug 3, 2026 | 226.76 | 226.76 | 226.76 | 226.76 | 226.76 | 2.57% |
| Jul 31, 2026 | 221.07 | 221.07 | 221.07 | 221.07 | 221.07 | -3.23% |
| Jul 30, 2026 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | 4.28% |
| Jul 29, 2026 | 219.08 | 219.08 | 219.08 | 219.08 | 219.08 | -0.92% |
| Jul 28, 2026 | 221.12 | 221.12 | 221.12 | 221.12 | 221.12 | -2.16% |
| Jul 27, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.58% |
| Jul 24, 2026 | 224.69 | 224.69 | 224.69 | 224.69 | 224.69 | -0.03% |
| Jul 23, 2026 | 224.76 | 224.76 | 224.76 | 224.76 | 224.76 | -2.28% |
| Jul 22, 2026 | 230.01 | 230.01 | 230.01 | 230.01 | 230.01 | 3.17% |
| Jul 21, 2026 | 222.94 | 222.94 | 222.94 | 222.94 | 222.94 | 5.48% |
| Jul 20, 2026 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | -0.48% |
| Jul 17, 2026 | 212.38 | 212.38 | 212.38 | 212.38 | 212.38 | -0.43% |
| Jul 16, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -4.16% |
| Jul 15, 2026 | 222.57 | 222.57 | 222.57 | 222.57 | 222.57 | -0.81% |
| Jul 14, 2026 | 224.38 | 224.38 | 224.38 | 224.38 | 224.38 | 1.52% |
| Jul 13, 2026 | 221.02 | 221.02 | 221.02 | 221.02 | 221.02 | -2.54% |
| Jul 10, 2026 | 226.79 | 226.79 | 226.79 | 226.79 | 226.79 | -0.48% |
| Jul 9, 2026 | 227.89 | 227.89 | 227.89 | 227.89 | 227.89 | 3.60% |
| Jul 8, 2026 | 219.97 | 219.97 | 219.97 | 219.97 | 219.97 | -3.61% |
| Jul 7, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | -3.49% |
| Jul 6, 2026 | 236.46 | 236.46 | 236.46 | 236.46 | 236.46 | -0.48% |
| Jul 2, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 3.94% |
| Jul 1, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -0.31% |
| Jun 30, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -0.09% |
| Jun 29, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -1.40% |
| Jun 26, 2026 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | 1.55% |
| Jun 25, 2026 | 229.19 | 229.19 | 229.19 | 229.19 | 229.19 | 1.66% |
| Jun 24, 2026 | 225.44 | 225.44 | 225.44 | 225.44 | 225.44 | -4.19% |
| Jun 23, 2026 | 235.29 | 235.29 | 235.29 | 235.29 | 235.29 | -4.66% |
| Jun 22, 2026 | 246.79 | 246.79 | 246.79 | 246.79 | 246.79 | -1.85% |
| Jun 18, 2026 | 251.43 | 251.43 | 251.43 | 251.43 | 251.43 | -2.33% |
| Jun 17, 2026 | 257.42 | 257.42 | 257.42 | 257.42 | 257.42 | -2.71% |