Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
297.77
+2.73 (0.93%)
At close: Aug 27, 2026
RYMPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 295.04 | 295.04 | 295.04 | 295.04 | 295.04 | -2.58% |
| Aug 25, 2026 | 302.86 | 302.86 | 302.86 | 302.86 | 302.86 | 2.19% |
| Aug 24, 2026 | 296.37 | 296.37 | 296.37 | 296.37 | 296.37 | 0.83% |
| Aug 21, 2026 | 293.94 | 293.94 | 293.94 | 293.94 | 293.94 | 3.17% |
| Aug 20, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 2.46% |
| Aug 19, 2026 | 278.06 | 278.06 | 278.06 | 278.06 | 278.06 | 9.19% |
| Aug 18, 2026 | 254.66 | 254.66 | 254.66 | 254.66 | 254.66 | -2.93% |
| Aug 17, 2026 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | 1.67% |
| Aug 14, 2026 | 258.04 | 258.04 | 258.04 | 258.04 | 258.04 | 1.92% |
| Aug 13, 2026 | 253.17 | 253.17 | 253.17 | 253.17 | 253.17 | -2.71% |
| Aug 12, 2026 | 260.21 | 260.21 | 260.21 | 260.21 | 260.21 | 0.70% |
| Aug 11, 2026 | 258.41 | 258.41 | 258.41 | 258.41 | 258.41 | - |
| Aug 10, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 0.93% |
| Aug 7, 2026 | 256.01 | 256.01 | 256.01 | 256.01 | 256.01 | 7.17% |
| Aug 6, 2026 | 238.88 | 238.88 | 238.88 | 238.88 | 238.88 | -0.12% |
| Aug 5, 2026 | 239.17 | 239.17 | 239.17 | 239.17 | 239.17 | 7.05% |
| Aug 4, 2026 | 223.42 | 223.42 | 223.42 | 223.42 | 223.42 | 2.84% |
| Aug 3, 2026 | 217.26 | 217.26 | 217.26 | 217.26 | 217.26 | 2.57% |
| Jul 31, 2026 | 211.81 | 211.81 | 211.81 | 211.81 | 211.81 | -3.23% |
| Jul 30, 2026 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | 4.28% |
| Jul 29, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -0.92% |
| Jul 28, 2026 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | -2.16% |
| Jul 27, 2026 | 216.53 | 216.53 | 216.53 | 216.53 | 216.53 | 0.59% |
| Jul 24, 2026 | 215.27 | 215.27 | 215.27 | 215.27 | 215.27 | -0.03% |
| Jul 23, 2026 | 215.34 | 215.34 | 215.34 | 215.34 | 215.34 | -2.28% |
| Jul 22, 2026 | 220.37 | 220.37 | 220.37 | 220.37 | 220.37 | 3.17% |
| Jul 21, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 5.48% |
| Jul 20, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -0.48% |
| Jul 17, 2026 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | -0.44% |
| Jul 16, 2026 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | -4.16% |
| Jul 15, 2026 | 213.24 | 213.24 | 213.24 | 213.24 | 213.24 | -0.80% |
| Jul 14, 2026 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | 1.52% |
| Jul 13, 2026 | 211.76 | 211.76 | 211.76 | 211.76 | 211.76 | -2.54% |
| Jul 10, 2026 | 217.28 | 217.28 | 217.28 | 217.28 | 217.28 | -0.49% |
| Jul 9, 2026 | 218.34 | 218.34 | 218.34 | 218.34 | 218.34 | 3.60% |
| Jul 8, 2026 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | -3.61% |
| Jul 7, 2026 | 218.64 | 218.64 | 218.64 | 218.64 | 218.64 | -3.49% |
| Jul 6, 2026 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | -0.48% |
| Jul 2, 2026 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | 3.94% |
| Jul 1, 2026 | 219.02 | 219.02 | 219.02 | 219.02 | 219.02 | -0.30% |
| Jun 30, 2026 | 219.69 | 219.69 | 219.69 | 219.69 | 219.69 | -0.09% |
| Jun 29, 2026 | 219.88 | 219.88 | 219.88 | 219.88 | 219.88 | -1.40% |
| Jun 26, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1.55% |
| Jun 25, 2026 | 219.59 | 219.59 | 219.59 | 219.59 | 219.59 | 1.67% |
| Jun 24, 2026 | 215.99 | 215.99 | 215.99 | 215.99 | 215.99 | -4.19% |
| Jun 23, 2026 | 225.43 | 225.43 | 225.43 | 225.43 | 225.43 | -4.66% |
| Jun 22, 2026 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | -1.84% |
| Jun 18, 2026 | 240.89 | 240.89 | 240.89 | 240.89 | 240.89 | -2.33% |
| Jun 17, 2026 | 246.63 | 246.63 | 246.63 | 246.63 | 246.63 | -2.71% |
| Jun 16, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 2.02% |