NYSE : RGR

Sturm, Ruger & Company, Inc. — Price history

Industrials · Aerospace & Defense · United States

Last price 45.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 731.48M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Sturm, Ruger & Company, Inc. (RGR) closed at 44.83 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-03	44.82	44.82	44.79	44.83	1,466	+0.00%
2026-11-02	44.75	44.98	44.06	44.83	201,555	+1.43%
2026-10-30	45.36	45.56	43.34	44.2	336,611	-3.45%
2026-10-29	46.8	47	44.66	45.78	300,880	-1.31%
2026-10-28	46.08	46.94	45.585	46.39	491,941	+0.17%
2026-10-27	45.97	46.79	45.32	46.31	228,991	+1.87%
2026-10-26	45.47	46.45	45.46	45.46	271,030	-0.02%
2026-10-23	47.46	48.435	44.29	45.47	768,857	-4.43%
2026-10-22	50	50	45.47	47.58	1,086,333	-5.03%
2026-10-21	49	50.84	48.01	50.1	739,154	+2.79%
2026-10-20	44.52	50.59	44	48.74	976,826	+6.19%
2026-10-19	43.7	46.835	43.295	45.9	494,866	+5.81%
2026-10-16	42.54	43.46	40.98	43.38	1,219,032	+1.02%
2026-10-15	43.39	44.13	42.74	42.94	1,309,521	-0.14%
2026-10-14	43.08	43.7	42.66	43	1,840,181	-0.37%
2026-10-13	44.07	44.275	42.97	43.16	729,080	-1.73%
2026-10-12	43.3	43.97	42.74	43.92	255,869	+1.53%
2026-10-09	43.81	44.03	43.25	43.26	296,584	-0.80%
2026-10-08	43.94	44.25	43.45	43.61	402,731	-0.77%
2026-10-07	43.51	44	43.2	43.95	185,426	+0.69%
2026-10-06	44.68	44.77	43.495	43.65	165,892	-1.71%
2026-10-05	44.37	44.82	44	44.41	286,803	+0.09%
2026-10-02	43.91	44.48	43.74	44.37	285,257	+1.51%
2026-10-01	42.53	43.76	42.49	43.71	336,263	+2.90%
2026-09-30	42.26	42.75	42.18	42.48	209,969	+0.71%
2026-09-29	42.21	42.5	41.95	42.18	136,032	+0.33%
2026-09-28	42.47	42.93	42	42.04	179,736	-1.80%
2026-09-25	41.8	42.83	41.58	42.81	332,707	+2.17%
2026-09-24	41.95	42.44	41.78	41.9	142,605	+0.00%
2026-09-23	41.76	42.411	41.56	41.9	210,446	-0.10%
2026-09-22	41.75	42.09	41.03	41.94	373,861	+1.01%
2026-09-21	41.1	41.63	40.8	41.52	392,454	+1.37%
2026-09-18	40.12	40.98	39.75	40.96	587,591	+2.04%
2026-09-17	38.75	40.7	38.6	40.14	460,452	+8.25%
2026-09-16	37.01	37.62	36.995	37.08	104,721	-0.40%
2026-09-15	37.53	37.53	36.99	37.23	120,894	-1.06%
2026-09-14	37.61	37.79	37.18	37.63	122,480	-0.24%
2026-09-11	37.89	37.89	37.48	37.72	83,768	+0.35%
2026-09-10	37.9	37.94	37.5	37.59	205,801	-1.39%
2026-09-09	37.96	38.53	37.96	38.12	101,854	+0.08%
2026-09-08	38.15	38.44	37.86	38.09	116,966	-1.04%
2026-09-04	37.95	38.83	37.13	38.49	138,880	+3.41%
2026-09-03	38.32	38.32	36.99	37.22	107,624	-2.00%
2026-09-02	38.2	39.36	37.91	37.98	115,463	+0.03%
2026-09-01	37.61	38.03	37.446	37.97	96,720	+0.00%
2026-08-31	37.3	38.18	37.27	37.97	143,155	+1.91%
2026-08-28	37.95	38.19	37.19	37.26	219,457	-1.32%
2026-08-27	38.08	38.16	37.092	37.76	127,897	-1.33%
2026-08-26	38.44	38.44	38.09	38.27	110,465	-0.31%
2026-08-25	38.39	38.615	37.985	38.39	70,073	-0.18%
2026-08-24	38.86	39.23	38.26	38.46	114,953	-1.56%
2026-08-21	38.1	39.1	37.985	39.07	118,514	+2.90%
2026-08-20	37.8	38.49	37.61	37.97	142,972	-0.60%
2026-08-19	37.68	38.3	37.68	38.2	142,950	+1.60%
2026-08-18	37.59	37.66	37	37.6	165,052	+0.43%
2026-08-17	37.505	37.64	37.18	37.44	148,409	-0.61%
2026-08-14	37.59	37.68	37.096	37.67	73,973	+0.75%
2026-08-13	37.59	37.769	37.135	37.6	130,766	+0.16%
2026-08-12	37.48	37.86	37.04	37.54	102,678	+0.24%
2026-08-11	37.37	37.6	37.21	37.45	89,346	+0.75%
2026-08-10	37.11	37.475	36.67	37.17	77,708	+0.16%
2026-08-07	37.67	37.98	36.98	37.11	80,563	-1.85%
2026-08-06	38.77	38.77	37.76	37.81	83,786	-1.59%
2026-08-05	38.74	38.955	38.09	38.42	167,235	-1.81%
2026-08-04	38.58	39.42	38.56	39.13	150,467	+1.50%
2026-08-03	37.29	38.99	37.29	38.55	133,060	+3.71%
2026-07-31	38.79	39.15	36.79	37.17	209,665	-4.84%
2026-07-30	40.1	40.69	38.79	39.06	208,863	+3.33%
2026-07-29	38.61	38.61	37.61	37.8	126,700	-1.41%
2026-07-28	39	39.49	38.17	38.34	99,008	-1.46%
2026-07-27	38.44	38.965	38.44	38.91	83,882	+1.78%
2026-07-24	38.17	38.42	38	38.23	71,991	+0.45%
2026-07-23	38.32	38.45	37.99	38.06	101,924	-0.81%
2026-07-22	38.74	38.946	38.01	38.37	90,718	-1.06%
2026-07-21	38.25	38.83	38.18	38.78	101,303	+1.54%
2026-07-20	37.95	38.31	37.9	38.19	86,909	+0.90%
2026-07-17	38.62	39.24	37.76	37.85	85,092	-2.50%
2026-07-16	37.98	39.19	37.98	38.82	101,928	+2.21%
2026-07-15	37.71	38.38	37.71	37.98	68,002	+0.29%
2026-07-14	38.54	38.68	37.77	37.87	83,752	-1.46%
2026-07-13	38.79	38.99	38.295	38.43	86,506	-0.67%
2026-07-10	38.59	38.9	38.465	38.69	67,542	+0.34%
2026-07-09	38.46	38.575	37.665	38.56	116,642	+0.29%
2026-07-08	38.06	38.54	37.88	38.45	91,078	+0.44%
2026-07-07	37.85	38.45	37.76	38.28	83,914	+1.14%
2026-07-06	37.63	38.32	37.55	37.85	103,363	+0.53%
2026-07-02	37.55	37.91	37.46	37.65	97,705	+0.08%
2026-07-01	37.94	38.61	37.61	37.62	83,017	-0.61%
2026-06-30	37.88	38.23	37.55	37.85	119,670	-0.11%
2026-06-29	38.07	38.85	37.64	37.89	111,122	-1.15%
2026-06-26	38.25	38.47	37.56	38.33	488,969	-0.26%
2026-06-25	38.92	38.955	37.85	38.43	185,777	-0.31%
2026-06-24	40.69	40.69	38.29	38.55	329,636	-5.88%
2026-06-23	40.65	41.225	39.994	40.96	97,651	+1.16%
2026-06-22	39.92	40.95	39.66	40.49	155,990	+0.75%
2026-06-18	38.59	40.49	38.59	40.19	303,014	+5.68%
2026-06-17	38.02	38.511	37.74	38.03	121,154	-0.24%
2026-06-16	38.55	38.9	37.102	38.12	143,456	-0.76%
2026-06-15	39.37	39.47	38.34	38.41	77,511	-2.69%
2026-06-12	39.27	39.6	39.06	39.47	74,627	+0.43%
2026-06-11	39.3	39.51	38.99	39.3	119,406	+1.05%
2026-06-10	39.16	39.64	38.58	38.89	126,621	+0.03%
2026-06-09	38.77	39.23	38.561	38.88	125,081	+1.09%
2026-06-08	38.85	39.135	38.46	38.46	94,822	-0.80%
2026-06-05	39.5	39.75	38.52	38.77	77,497	-1.57%
2026-06-04	39.11	39.45	39	39.39	74,400	+1.65%
2026-06-03	39.01	39.12	38.46	38.75	95,732	-0.23%
2026-06-02	38.83	39.37	38.67	38.84	119,364	-0.26%
2026-06-01	38.98	39.2	38.39	38.94	90,187	-0.38%
2026-05-29	39.13	40.17	38.81	39.09	260,942	-0.71%
2026-05-28	39.59	39.94	39.25	39.37	133,989	-0.61%
2026-05-27	40.52	40.7	39.51	39.61	102,099	-1.49%
2026-05-26	39.88	40.87	39.73	40.21	107,571	+0.42%
2026-05-22	39.79	40.35	39.43	40.04	127,735	+1.78%
2026-05-21	39.03	39.62	38.8	39.34	98,916	+0.03%
2026-05-20	39.79	39.79	38.87	39.33	111,777	-0.15%
2026-05-19	40.05	40.4	39.39	39.39	106,384	-1.92%
2026-05-18	39.77	40.71	39.59	40.16	143,027	+1.75%
2026-05-15	39.67	40.17	39.16	39.47	91,303	-1.00%
2026-05-14	39.67	40.26	39.335	39.87	122,591	+1.92%