RGR | Sturm Ruger & Co | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Sturm Ruger & Co (RGR)

NYSE

$45.07-$0.41 (-0.89%)

Price as of Oct 23, 2026 7:30 PM EDT

$760.2M
Market Cap
-2.03%
1-Year Change
Aerospace & Defense
Industry

1 Month
+8.52%

Low Price$41.90

High Price$50.10
3 Months
+20.14%

Low Price$37.08

High Price$50.10
1 Year
-2.03%

Low Price$28.51

High Price$50.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	47.46	48.44	44.29	45.47	-4.43%	768,857
10/22/2026	50.00	50.00	45.47	47.58	-5.03%	1,086,333
10/21/2026	49.00	50.84	48.01	50.10	+2.79%	739,154
10/20/2026	44.52	50.59	44.00	48.74	+6.19%	976,826
10/19/2026	43.70	46.84	43.30	45.90	+5.81%	494,866
10/16/2026	42.54	43.46	40.98	43.38	+1.02%	1,219,167
10/15/2026	43.39	44.13	42.74	42.94	-0.14%	1,309,532
10/14/2026	43.08	43.70	42.66	43.00	-0.37%	2,004,130
10/13/2026	44.07	44.28	42.97	43.16	-1.73%	762,326
10/12/2026	43.30	43.97	42.74	43.92	+1.53%	255,895
10/09/2026	43.81	44.03	43.25	43.26	-0.80%	296,590
10/08/2026	43.94	44.25	43.45	43.61	-0.77%	402,709
10/07/2026	43.51	44.00	43.20	43.95	+0.69%	185,465
10/06/2026	44.68	44.77	43.50	43.65	-1.71%	166,659
10/05/2026	44.37	44.82	44.00	44.41	+0.09%	286,958
10/02/2026	43.91	44.48	43.74	44.37	+1.51%	285,263
10/01/2026	42.53	43.76	42.49	43.71	+2.90%	336,334
09/30/2026	42.26	42.75	42.18	42.48	+0.71%	209,980
09/29/2026	42.21	42.50	41.95	42.18	+0.33%	136,140
09/28/2026	42.47	42.93	42.00	42.04	-1.80%	225,828
09/25/2026	41.80	42.83	41.58	42.81	+2.17%	332,715
09/24/2026	41.95	42.44	41.78	41.90	0.00%	142,617
09/23/2026	41.76	42.41	41.56	41.90	-0.10%	210,482
09/22/2026	41.75	42.09	41.03	41.94	+1.01%	374,909
09/21/2026	41.10	41.63	40.80	41.52	+1.37%	392,510
09/18/2026	40.12	40.98	39.75	40.96	+2.04%	592,689
09/17/2026	38.75	40.70	38.60	40.14	+8.25%	460,665
09/16/2026	37.01	37.62	37.00	37.08	-0.40%	106,529
09/15/2026	37.53	37.53	36.99	37.23	-1.06%	120,900
09/14/2026	37.61	37.79	37.18	37.63	-0.24%	122,488
09/11/2026	37.89	37.89	37.48	37.72	+0.35%	84,152
09/10/2026	37.90	37.94	37.50	37.59	-1.39%	205,803
09/09/2026	37.96	38.53	37.96	38.12	+0.08%	101,860
09/08/2026	38.15	38.44	37.86	38.09	-1.04%	117,090
09/04/2026	37.95	38.83	37.13	38.49	+3.41%	138,902
09/03/2026	38.32	38.32	36.99	37.22	-2.00%	110,976
09/02/2026	38.20	39.36	37.91	37.98	+0.03%	115,479
09/01/2026	37.61	38.03	37.45	37.97	0.00%	96,723
08/31/2026	37.30	38.18	37.27	37.97	+1.91%	144,206
08/28/2026	37.95	38.19	37.19	37.26	-1.32%	219,563
08/27/2026	38.08	38.16	37.09	37.76	-1.33%	127,900
08/26/2026	38.44	38.44	38.09	38.27	-0.31%	110,471
08/25/2026	38.39	38.62	37.99	38.39	-0.18%	70,082
08/24/2026	38.86	39.23	38.26	38.46	-1.56%	114,961
08/21/2026	38.10	39.10	37.99	39.07	+2.90%	118,543
08/20/2026	37.80	38.49	37.61	37.97	-0.60%	142,975
08/19/2026	37.68	38.30	37.68	38.20	+1.60%	142,956
08/18/2026	37.59	37.66	37.00	37.60	+0.43%	165,053
08/17/2026	37.51	37.64	37.18	37.44	-0.61%	148,444
08/14/2026	37.59	37.68	37.10	37.67	+0.75%	74,036
08/14/2026	$0.21 Dividend
08/13/2026	37.38	37.56	36.93	37.39	+0.16%	130,810
08/12/2026	37.27	37.65	36.83	37.33	+0.24%	102,678
08/11/2026	37.16	37.39	37.00	37.24	+0.75%	89,346
08/10/2026	36.90	37.27	36.47	36.96	+0.16%	77,706
08/07/2026	37.46	37.77	36.77	36.90	-1.85%	80,563
08/06/2026	38.55	38.55	37.55	37.60	-1.59%	83,786
08/05/2026	38.52	38.74	37.88	38.21	-1.81%	167,221
08/04/2026	38.36	39.20	38.34	38.91	+1.50%	150,467
08/03/2026	37.08	38.77	37.08	38.33	+3.71%	133,060
07/31/2026	38.57	38.93	36.58	36.96	-4.84%	209,583
07/30/2026	39.88	40.46	38.57	38.84	+3.33%	208,863
07/29/2026	38.39	38.39	37.40	37.59	-1.41%	126,639
07/29/2026	$0.52 Earnings
07/28/2026	38.78	39.27	37.96	38.13	-1.46%	99,008
07/27/2026	38.23	38.75	38.23	38.69	+1.78%	83,882
07/24/2026	37.96	38.21	37.79	38.02	+0.45%	71,991
07/23/2026	38.11	38.24	37.78	37.85	-0.81%	101,924
07/22/2026	38.52	38.73	37.80	38.16	-1.06%	90,718
07/21/2026	38.04	38.61	37.97	38.56	+1.54%	101,303
07/20/2026	37.74	38.10	37.69	37.98	+0.90%	86,909
07/17/2026	38.40	39.02	37.55	37.64	-2.50%	85,092
07/16/2026	37.77	38.97	37.77	38.60	+2.21%	101,928
07/15/2026	37.50	38.17	37.50	37.77	+0.29%	68,366
07/14/2026	38.32	38.46	37.56	37.66	-1.46%	83,752
07/13/2026	38.57	38.77	38.08	38.22	-0.67%	86,506
07/10/2026	38.37	38.68	38.25	38.47	+0.34%	67,542
07/09/2026	38.25	38.36	37.45	38.34	+0.29%	116,642
07/08/2026	37.85	38.32	37.67	38.24	+0.44%	91,078
07/07/2026	37.64	38.24	37.55	38.07	+1.14%	83,914
07/06/2026	37.42	38.11	37.34	37.64	+0.53%	103,363
07/02/2026	37.34	37.70	37.25	37.44	+0.08%	97,705
07/01/2026	37.73	38.39	37.40	37.41	-0.61%	83,017
06/30/2026	37.67	38.02	37.34	37.64	-0.11%	119,670
06/29/2026	37.86	38.63	37.43	37.68	-1.15%	111,122
06/26/2026	38.04	38.26	37.35	38.12	-0.26%	488,969
06/25/2026	38.70	38.74	37.64	38.22	-0.31%	185,777
06/24/2026	40.46	40.46	38.08	38.33	-5.88%	329,636
06/23/2026	40.42	40.99	39.77	40.73	+1.16%	97,651
06/22/2026	39.70	40.72	39.44	40.26	+0.75%	155,990
06/18/2026	38.37	40.26	38.37	39.97	+5.68%	303,013
06/17/2026	37.81	38.30	37.53	37.82	-0.24%	121,154
06/16/2026	38.33	38.68	36.89	37.91	-0.76%	143,456
06/15/2026	39.15	39.25	38.13	38.20	-2.69%	77,511
06/12/2026	39.05	39.38	38.84	39.25	+0.43%	74,627
06/11/2026	39.08	39.29	38.77	39.08	+1.05%	119,406
06/10/2026	38.94	39.42	38.36	38.67	+0.03%	126,621
06/09/2026	38.55	39.01	38.35	38.66	+1.09%	125,081
06/08/2026	38.63	38.92	38.25	38.25	-0.80%	94,822
06/05/2026	39.28	39.53	38.30	38.55	-1.57%	77,497