Rydex Basic Materials Fund Class A - RYBMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	82.17	82.17	82.17	82.17	82.17
October 16, 2025	83.98	83.98	83.98	83.98	83.98
October 15, 2025	83.86	83.86	83.86	83.86	83.86
October 14, 2025	83.25	83.25	83.25	83.25	83.25
October 13, 2025	82.87	82.87	82.87	82.87	82.87
October 10, 2025	80.57	80.57	80.57	80.57	80.57
October 09, 2025	82.16	82.16	82.16	82.16	82.16
October 08, 2025	83.78	83.78	83.78	83.78	83.78
October 07, 2025	82.52	82.52	82.52	82.52	82.52
October 06, 2025	83.21	83.21	83.21	83.21	83.21
October 03, 2025	82.92	82.92	82.92	82.92	82.92
October 02, 2025	82.75	82.75	82.75	82.75	82.75
October 01, 2025	82.18	82.18	82.18	82.18	82.18
September 30, 2025	82.24	82.24	82.24	82.24	82.24
September 29, 2025	81.73	81.73	81.73	81.73	81.73
September 26, 2025	81.29	81.29	81.29	81.29	81.29
September 25, 2025	80.11	80.11	80.11	80.11	80.11
September 24, 2025	80.46	80.46	80.46	80.46	80.46
September 23, 2025	81.38	81.38	81.38	81.38	81.38
September 22, 2025	81.75	81.75	81.75	81.75	81.75
September 19, 2025	81.28	81.28	81.28	81.28	81.28
September 18, 2025	80.65	80.65	80.65	80.65	80.65
September 17, 2025	80.43	80.43	80.43	80.43	80.43
September 16, 2025	80.77	80.77	80.77	80.77	80.77
September 15, 2025	81.38	81.38	81.38	81.38	81.38
September 12, 2025	81.22	81.22	81.22	81.22	81.22
September 11, 2025	81.83	81.83	81.83	81.83	81.83
September 10, 2025	80.17	80.17	80.17	80.17	80.17
September 09, 2025	79.45	79.45	79.45	79.45	79.45
September 08, 2025	80.51	80.51	80.51	80.51	80.51
September 05, 2025	80.08	80.08	80.08	80.08	80.08
September 04, 2025	78.73	78.73	78.73	78.73	78.73
September 03, 2025	78.68	78.68	78.68	78.68	78.68
September 02, 2025	79.03	79.03	79.03	79.03	79.03
August 29, 2025	79.24	79.24	79.24	79.24	79.24
August 28, 2025	78.63	78.63	78.63	78.63	78.63
August 27, 2025	78.74	78.74	78.74	78.74	78.74
August 26, 2025	78.71	78.71	78.71	78.71	78.71
August 25, 2025	78.3	78.3	78.3	78.3	78.3
August 22, 2025	78.61	78.61	78.61	78.61	78.61
August 21, 2025	76.7	76.7	76.7	76.7	76.7
August 20, 2025	76.13	76.13	76.13	76.13	76.13
August 19, 2025	75.96	75.96	75.96	75.96	75.96
August 18, 2025	76.2	76.2	76.2	76.2	76.2
August 15, 2025	76.56	76.56	76.56	76.56	76.56
August 14, 2025	76.62	76.62	76.62	76.62	76.62
August 13, 2025	77.42	77.42	77.42	77.42	77.42
August 12, 2025	76.09	76.09	76.09	76.09	76.09
August 11, 2025	74.77	74.77	74.77	74.77	74.77
August 08, 2025	75.09	75.09	75.09	75.09	75.09
August 07, 2025	74.72	74.72	74.72	74.72	74.72
August 06, 2025	73.8	73.8	73.8	73.8	73.8
August 05, 2025	74.16	74.16	74.16	74.16	74.16
August 04, 2025	73.08	73.08	73.08	73.08	73.08
August 01, 2025	71.74	71.74	71.74	71.74	71.74
July 31, 2025	72.4	72.4	72.4	72.4	72.4
July 30, 2025	73.18	73.18	73.18	73.18	73.18
July 29, 2025	75	75	75	75	75
July 28, 2025	75.2	75.2	75.2	75.2	75.2
July 25, 2025	76.26	76.26	76.26	76.26	76.26

Rydex Basic Materials Fund Class A (RYBMX) NASDAQ