Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
245.47
+9.70 (4.11%)
At close: Oct 15, 2026
RYMPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 245.47 | 245.47 | 245.47 | 245.47 | 245.47 | 4.11% |
| Oct 14, 2026 | 235.77 | 235.77 | 235.77 | 235.77 | 235.77 | -4.59% |
| Oct 13, 2026 | 247.12 | 247.12 | 247.12 | 247.12 | 247.12 | -1.69% |
| Oct 12, 2026 | 251.38 | 251.38 | 251.38 | 251.38 | 251.38 | -0.79% |
| Oct 9, 2026 | 253.37 | 253.37 | 253.37 | 253.37 | 253.37 | 2.65% |
| Oct 8, 2026 | 246.84 | 246.84 | 246.84 | 246.84 | 246.84 | 1.47% |
| Oct 7, 2026 | 243.27 | 243.27 | 243.27 | 243.27 | 243.27 | -3.26% |
| Oct 6, 2026 | 251.46 | 251.46 | 251.46 | 251.46 | 251.46 | 0.79% |
| Oct 5, 2026 | 249.49 | 249.49 | 249.49 | 249.49 | 249.49 | -0.15% |
| Oct 2, 2026 | 249.87 | 249.87 | 249.87 | 249.87 | 249.87 | 1.01% |
| Oct 1, 2026 | 247.37 | 247.37 | 247.37 | 247.37 | 247.37 | -0.91% |
| Sep 30, 2026 | 249.64 | 249.64 | 249.64 | 249.64 | 249.64 | -1.42% |
| Sep 29, 2026 | 253.23 | 253.23 | 253.23 | 253.23 | 253.23 | 0.52% |
| Sep 28, 2026 | 251.93 | 251.93 | 251.93 | 251.93 | 251.93 | -5.08% |
| Sep 25, 2026 | 265.41 | 265.41 | 265.41 | 265.41 | 265.41 | 0.74% |
| Sep 24, 2026 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | -1.61% |
| Sep 23, 2026 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | -4.43% |
| Sep 22, 2026 | 280.17 | 280.17 | 280.17 | 280.17 | 280.17 | 3.64% |
| Sep 21, 2026 | 270.33 | 270.33 | 270.33 | 270.33 | 270.33 | -1.25% |
| Sep 18, 2026 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | -0.05% |
| Sep 17, 2026 | 273.88 | 273.88 | 273.88 | 273.88 | 273.88 | 3.60% |
| Sep 16, 2026 | 264.37 | 264.37 | 264.37 | 264.37 | 264.37 | -1.48% |
| Sep 15, 2026 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | -0.04% |
| Sep 14, 2026 | 268.46 | 268.46 | 268.46 | 268.46 | 268.46 | -3.13% |
| Sep 11, 2026 | 277.12 | 277.12 | 277.12 | 277.12 | 277.12 | 0.50% |
| Sep 10, 2026 | 275.74 | 275.74 | 275.74 | 275.74 | 275.74 | -3.55% |
| Sep 9, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 1.00% |
| Sep 8, 2026 | 283.06 | 283.06 | 283.06 | 283.06 | 283.06 | -0.47% |
| Sep 4, 2026 | 284.41 | 284.41 | 284.41 | 284.41 | 284.41 | -1.82% |
| Sep 3, 2026 | 289.68 | 289.68 | 289.68 | 289.68 | 289.68 | 3.32% |
| Sep 2, 2026 | 280.36 | 280.36 | 280.36 | 280.36 | 280.36 | 3.15% |
| Sep 1, 2026 | 271.81 | 271.81 | 271.81 | 271.81 | 271.81 | -3.98% |
| Aug 31, 2026 | 283.09 | 283.09 | 283.09 | 283.09 | 283.09 | -1.28% |
| Aug 28, 2026 | 286.77 | 286.77 | 286.77 | 286.77 | 286.77 | -3.69% |
| Aug 27, 2026 | 297.77 | 297.77 | 297.77 | 297.77 | 297.77 | 0.93% |
| 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% |