Rydex Precious Metals Inv - RYPMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	343.63	343.63	343.63	343.63	343.63
February 19, 2026	335.8	335.8	335.8	335.8	335.8
February 18, 2026	330.04	330.04	330.04	330.04	330.04
February 17, 2026	321.97	321.97	321.97	321.97	321.97
February 13, 2026	333.52	333.52	333.52	333.52	333.52
February 12, 2026	315.78	315.78	315.78	315.78	315.78
February 11, 2026	340.8	340.8	340.8	340.8	340.8
February 10, 2026	332.35	332.35	332.35	332.35	332.35
February 09, 2026	329.91	329.91	329.91	329.91	329.91
February 06, 2026	295.46	295.46	295.46	295.46	295.46
February 05, 2026	295.46	295.46	295.46	295.46	295.46
February 04, 2026	316.45	316.45	316.45	316.45	316.45
February 03, 2026	316.93	316.93	316.93	316.93	316.93
February 02, 2026	302.34	302.34	302.34	302.34	302.34
January 30, 2026	303.24	303.24	303.24	303.24	303.24
January 29, 2026	348.49	348.49	348.49	348.49	348.49
January 28, 2026	361.57	361.57	361.57	361.57	361.57
January 27, 2026	352.22	352.22	352.22	352.22	352.22
January 26, 2026	347.58	347.58	347.58	347.58	347.58
January 23, 2026	346.14	346.14	346.14	346.14	346.14
January 22, 2026	338.58	338.58	338.58	338.58	338.58
January 21, 2026	324.88	324.88	324.88	324.88	324.88
January 20, 2026	329.64	329.64	329.64	329.64	329.64
January 16, 2026	312.4	312.4	312.4	312.4	312.4
January 15, 2026	312.03	312.03	312.03	312.03	312.03
January 14, 2026	311.14	311.14	311.14	311.14	311.14
January 13, 2026	310.01	310.01	310.01	310.01	310.01
January 12, 2026	307.15	307.15	307.15	307.15	307.15
January 09, 2026	295.88	295.88	295.88	295.88	295.88
January 08, 2026	290.94	290.94	290.94	290.94	290.94
January 07, 2026	290.82	290.82	290.82	290.82	290.82
January 06, 2026	293.91	293.91	293.91	293.91	293.91
January 05, 2026	281	281	281	281	281
January 02, 2026	271.75	271.75	271.75	271.75	271.75
December 31, 2025	272.35	272.35	272.35	272.35	272.35
December 30, 2025	276.2	276.2	276.2	276.2	276.2
December 29, 2025	273.9	273.9	273.9	273.9	273.9
December 26, 2025	289.39	289.39	289.39	289.39	289.39
December 24, 2025	284.95	284.95	284.95	284.95	284.95
December 23, 2025	287.13	287.13	287.13	287.13	287.13
December 22, 2025	286.03	286.03	286.03	286.03	286.03
December 19, 2025	269.73	269.73	269.73	269.73	269.73
December 18, 2025	269.73	269.73	269.73	269.73	269.73
December 17, 2025	269.71	269.71	269.71	269.71	269.71
December 16, 2025	267.55	267.55	267.55	267.55	267.55
December 15, 2025	276.57	276.57	276.57	276.57	276.57
December 12, 2025	277.33	277.33	277.33	277.33	277.33
December 11, 2025	280.7	280.7	280.7	280.7	280.7
December 10, 2025	268.81	268.81	268.81	268.81	268.81
December 09, 2025	265.26	265.26	265.26	265.26	265.26
December 08, 2025	256.55	256.55	256.55	256.55	256.55
December 05, 2025	262.65	262.65	262.65	262.65	262.65
December 04, 2025	263.72	263.72	263.72	263.72	263.72
December 03, 2025	262.58	262.58	262.58	262.58	262.58
December 02, 2025	263.87	263.87	263.87	263.87	263.87
December 01, 2025	268.13	268.13	268.13	268.13	268.13
November 28, 2025	268.58	268.58	268.58	268.58	268.58
November 26, 2025	261.71	261.71	261.71	261.71	261.71
November 25, 2025	248.96	248.96	248.96	248.96	248.96
November 24, 2025	247.16	247.16	247.16	247.16	247.16

Rydex Precious Metals Inv (RYPMX) NASDAQ