Rydex Precious Metals Fund Class A (RYMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
262.96
+6.33 (2.47%)
At close: Apr 30, 2026
RYMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2026 | 264.27 | 264.27 | 264.27 | 264.27 | 264.27 | -6.38% |
| Mar 17, 2026 | 282.27 | 282.27 | 282.27 | 282.27 | 282.27 | -0.49% |
| Mar 16, 2026 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | 1.29% |
| Mar 13, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | -5.59% |
| Mar 12, 2026 | 296.64 | 296.64 | 296.64 | 296.64 | 296.64 | -2.17% |
| Mar 11, 2026 | 303.21 | 303.21 | 303.21 | 303.21 | 303.21 | -2.32% |
| Mar 10, 2026 | 310.42 | 310.42 | 310.42 | 310.42 | 310.42 | 1.52% |
| Mar 9, 2026 | 305.78 | 305.78 | 305.78 | 305.78 | 305.78 | 0.94% |
| Mar 6, 2026 | 302.94 | 302.94 | 302.94 | 302.94 | 302.94 | -0.51% |
| Mar 5, 2026 | 304.49 | 304.49 | 304.49 | 304.49 | 304.49 | -4.32% |
| Mar 4, 2026 | 318.24 | 318.24 | 318.24 | 318.24 | 318.24 | 0.48% |
| Mar 3, 2026 | 316.71 | 316.71 | 316.71 | 316.71 | 316.71 | -8.18% |
| Mar 2, 2026 | 344.94 | 344.94 | 344.94 | 344.94 | 344.94 | -0.37% |
| Feb 27, 2026 | 346.22 | 346.22 | 346.22 | 346.22 | 346.22 | 1.55% |
| Feb 26, 2026 | 340.92 | 340.92 | 340.92 | 340.92 | 340.92 | 2.81% |
| Feb 25, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | 0.22% |
| Feb 24, 2026 | 330.86 | 330.86 | 330.86 | 330.86 | 330.86 | 1.50% |
| Feb 23, 2026 | 325.96 | 325.96 | 325.96 | 325.96 | 325.96 | 2.94% |
| Feb 20, 2026 | 316.64 | 316.64 | 316.64 | 316.64 | 316.64 | 2.33% |
| Feb 19, 2026 | 309.43 | 309.43 | 309.43 | 309.43 | 309.43 | 1.75% |