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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	189.87	189.87	189.87	189.87	189.87
August 14, 2025	188.31	188.31	188.31	188.31	188.31
August 13, 2025	189.39	189.39	189.39	189.39	189.39
August 12, 2025	190.1	190.1	190.1	190.1	190.1
August 11, 2025	187.88	187.88	187.88	187.88	187.88
August 08, 2025	188.44	188.44	188.44	188.44	188.44
August 07, 2025	187.73	187.73	187.73	187.73	187.73
August 06, 2025	184.78	184.78	184.78	184.78	184.78
August 05, 2025	182.41	182.41	182.41	182.41	182.41
August 04, 2025	177.39	177.39	177.39	177.39	177.39
August 01, 2025	169.52	169.52	169.52	169.52	169.52
July 31, 2025	167.75	167.75	167.75	167.75	167.75
July 30, 2025	167.72	167.72	167.72	167.72	167.72
July 29, 2025	173.83	173.83	173.83	173.83	173.83
July 28, 2025	172.4	172.4	172.4	172.4	172.4
July 25, 2025	176.13	176.13	176.13	176.13	176.13
July 24, 2025	175.33	175.33	175.33	175.33	175.33
July 23, 2025	177.29	177.29	177.29	177.29	177.29
July 22, 2025	179.13	179.13	179.13	179.13	179.13
July 21, 2025	174.52	174.52	174.52	174.52	174.52
July 18, 2025	168.54	168.54	168.54	168.54	168.54
July 17, 2025	169.24	169.24	169.24	169.24	169.24
July 16, 2025	170.5	170.5	170.5	170.5	170.5
July 15, 2025	170.79	170.79	170.79	170.79	170.79
July 14, 2025	173.1	173.1	173.1	173.1	173.1
July 11, 2025	173.74	173.74	173.74	173.74	173.74
July 10, 2025	171.02	171.02	171.02	171.02	171.02
July 09, 2025	169.21	169.21	169.21	169.21	169.21
July 08, 2025	166.76	166.76	166.76	166.76	166.76
July 07, 2025	174.67	174.67	174.67	174.67	174.67
July 03, 2025	172.56	172.56	172.56	172.56	172.56
July 02, 2025	171.49	171.49	171.49	171.49	171.49
July 01, 2025	168.84	168.84	168.84	168.84	168.84
June 30, 2025	168.2	168.2	168.2	168.2	168.2
June 27, 2025	164.22	164.22	164.22	164.22	164.22
June 26, 2025	170.51	170.51	170.51	170.51	170.51
June 25, 2025	166.91	166.91	166.91	166.91	166.91
June 24, 2025	170.04	170.04	170.04	170.04	170.04
June 23, 2025	170.04	170.04	170.04	170.04	170.04
June 20, 2025	167.72	167.72	167.72	167.72	167.72
June 18, 2025	169.86	169.86	169.86	169.86	169.86
June 17, 2025	171.07	171.07	171.07	171.07	171.07
June 16, 2025	171.49	171.49	171.49	171.49	171.49
June 13, 2025	172.5	172.5	172.5	172.5	172.5
June 12, 2025	170.19	170.19	170.19	170.19	170.19
June 11, 2025	167.1	167.1	167.1	167.1	167.1
June 10, 2025	166.18	166.18	166.18	166.18	166.18
June 09, 2025	168.74	168.74	168.74	168.74	168.74
June 06, 2025	167.02	167.02	167.02	167.02	167.02
June 05, 2025	170.85	170.85	170.85	170.85	170.85
June 04, 2025	168.33	168.33	168.33	168.33	168.33
June 03, 2025	166.89	166.89	166.89	166.89	166.89
June 02, 2025	167.4	167.4	167.4	167.4	167.4
May 30, 2025	157.72	157.72	157.72	157.72	157.72
May 29, 2025	157.35	157.35	157.35	157.35	157.35
May 28, 2025	158.07	158.07	158.07	158.07	158.07
May 27, 2025	156.72	156.72	156.72	156.72	156.72
May 23, 2025	157.59	157.59	157.59	157.59	157.59
May 22, 2025	155.17	155.17	155.17	155.17	155.17
May 21, 2025	155.17	155.17	155.17	155.17	155.17

Rydex Precious Metals Inv (RYPMX) NASDAQ