Rydex Basic Materials Fund - RYBCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	67.43	67.43	67.43	67.43	67.43
December 03, 2025	67.43	67.43	67.43	67.43	67.43
December 02, 2025	66.88	66.88	66.88	66.88	66.88
December 01, 2025	67.41	67.41	67.41	67.41	67.41
November 28, 2025	67.57	67.57	67.57	67.57	67.57
November 26, 2025	66.8	66.8	66.8	66.8	66.8
November 25, 2025	65.29	65.29	65.29	65.29	65.29
November 24, 2025	64.14	64.14	64.14	64.14	64.14
November 21, 2025	62.99	62.99	62.99	62.99	62.99
November 20, 2025	61.71	61.71	61.71	61.71	61.71
November 19, 2025	63.37	63.37	63.37	63.37	63.37
November 18, 2025	63.11	63.11	63.11	63.11	63.11
November 17, 2025	62.94	62.94	62.94	62.94	62.94
November 14, 2025	64.1	64.1	64.1	64.1	64.1
November 13, 2025	64.71	64.71	64.71	64.71	64.71
November 12, 2025	65.45	65.45	65.45	65.45	65.45
November 11, 2025	64.61	64.61	64.61	64.61	64.61
November 10, 2025	64.28	64.28	64.28	64.28	64.28
November 07, 2025	63.12	63.12	63.12	63.12	63.12
November 06, 2025	62.1	62.1	62.1	62.1	62.1
November 05, 2025	62.3	62.3	62.3	62.3	62.3
November 04, 2025	61.61	61.61	61.61	61.61	61.61
November 03, 2025	62.87	62.87	62.87	62.87	62.87
October 31, 2025	63.36	63.36	63.36	63.36	63.36
October 30, 2025	63.67	63.67	63.67	63.67	63.67
October 29, 2025	64.44	64.44	64.44	64.44	64.44
October 28, 2025	65.2	65.2	65.2	65.2	65.2
October 27, 2025	64.92	64.92	64.92	64.92	64.92
October 24, 2025	65.47	65.47	65.47	65.47	65.47
October 23, 2025	65.47	65.47	65.47	65.47	65.47
October 22, 2025	64.44	64.44	64.44	64.44	64.44
October 21, 2025	66.61	66.61	66.61	66.61	66.61
October 20, 2025	66.61	66.61	66.61	66.61	66.61
October 17, 2025	65.5	65.5	65.5	65.5	65.5
October 16, 2025	66.95	66.95	66.95	66.95	66.95
October 15, 2025	66.37	66.37	66.37	66.37	66.37
October 14, 2025	66.37	66.37	66.37	66.37	66.37
October 13, 2025	66.07	66.07	66.07	66.07	66.07
October 10, 2025	64.23	64.23	64.23	64.23	64.23
October 09, 2025	65.5	65.5	65.5	65.5	65.5
October 08, 2025	66.8	66.8	66.8	66.8	66.8
October 07, 2025	65.79	65.79	65.79	65.79	65.79
October 06, 2025	66.35	66.35	66.35	66.35	66.35
October 03, 2025	66.12	66.12	66.12	66.12	66.12
October 02, 2025	65.99	65.99	65.99	65.99	65.99
October 01, 2025	65.53	65.53	65.53	65.53	65.53
September 30, 2025	65.58	65.58	65.58	65.58	65.58
September 29, 2025	65.18	65.18	65.18	65.18	65.18
September 26, 2025	64.83	64.83	64.83	64.83	64.83
September 25, 2025	63.89	63.89	63.89	63.89	63.89
September 24, 2025	64.17	64.17	64.17	64.17	64.17
September 23, 2025	64.91	64.91	64.91	64.91	64.91
September 22, 2025	65.2	65.2	65.2	65.2	65.2
September 19, 2025	64.83	64.83	64.83	64.83	64.83
September 18, 2025	64.33	64.33	64.33	64.33	64.33
September 17, 2025	64.16	64.16	64.16	64.16	64.16
September 16, 2025	64.43	64.43	64.43	64.43	64.43
September 15, 2025	64.92	64.92	64.92	64.92	64.92
September 12, 2025	64.79	64.79	64.79	64.79	64.79
September 11, 2025	65.28	65.28	65.28	65.28	65.28

Rydex Basic Materials Fund (RYBCX) NASDAQ