Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
46.39
-0.27 (-0.59%)
Oct 9, 2025, 11:03 AM EDT - Market open
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.57 | 46.67 | 45.36 | 46.66 | 46.66 | 3.07% | 164,415 |
| Oct 7, 2025 | 44.99 | 45.34 | 44.53 | 45.27 | 45.27 | 0.49% | 172,049 |
| Oct 6, 2025 | 44.59 | 45.23 | 44.45 | 45.05 | 45.05 | 1.15% | 199,453 |
| Oct 3, 2025 | 44.46 | 44.90 | 44.36 | 44.54 | 44.54 | 0.75% | 184,061 |
| Oct 2, 2025 | 43.95 | 44.42 | 43.70 | 44.21 | 44.21 | 0.45% | 191,674 |
| Oct 1, 2025 | 43.26 | 44.05 | 42.62 | 44.01 | 44.01 | 1.24% | 200,259 |
| Sep 30, 2025 | 42.51 | 43.71 | 42.15 | 43.47 | 43.47 | 1.64% | 298,439 |
| Sep 29, 2025 | 43.41 | 45.33 | 42.52 | 42.77 | 42.77 | -1.38% | 649,090 |
| Sep 26, 2025 | 41.93 | 43.59 | 41.80 | 43.37 | 43.37 | 3.81% | 230,166 |
| Sep 25, 2025 | 42.08 | 42.12 | 41.30 | 41.78 | 41.78 | -0.97% | 168,223 |
| Sep 24, 2025 | 42.33 | 42.54 | 41.74 | 42.19 | 42.19 | -0.42% | 318,644 |
| Sep 23, 2025 | 40.71 | 43.20 | 40.62 | 42.37 | 42.37 | 4.98% | 480,661 |
| Sep 22, 2025 | 39.73 | 40.69 | 39.42 | 40.36 | 40.36 | 1.59% | 336,950 |
| Sep 19, 2025 | 39.49 | 40.00 | 38.97 | 39.73 | 39.73 | 1.12% | 689,963 |
| Sep 18, 2025 | 39.25 | 39.60 | 39.01 | 39.29 | 39.29 | 0.18% | 192,645 |
| Sep 17, 2025 | 39.41 | 39.77 | 39.10 | 39.22 | 39.22 | -0.25% | 286,655 |
| Sep 16, 2025 | 38.00 | 39.97 | 37.98 | 39.32 | 39.32 | 3.94% | 410,467 |
| Sep 15, 2025 | 37.34 | 37.96 | 36.93 | 37.83 | 37.83 | 1.83% | 216,461 |
| Sep 12, 2025 | 36.99 | 37.57 | 36.55 | 37.15 | 37.15 | -0.03% | 222,099 |
| Sep 11, 2025 | 37.39 | 37.39 | 36.05 | 37.16 | 37.16 | 2.40% | 337,233 |
| Sep 10, 2025 | 35.00 | 36.63 | 34.42 | 36.29 | 36.29 | 3.01% | 540,196 |
| Sep 9, 2025 | 35.48 | 35.58 | 34.90 | 35.23 | 35.23 | -1.12% | 126,764 |
| Sep 8, 2025 | 35.44 | 35.88 | 34.95 | 35.63 | 35.63 | 0.74% | 143,212 |
| Sep 5, 2025 | 34.91 | 35.78 | 34.91 | 35.37 | 35.37 | 1.26% | 143,211 |
| Sep 4, 2025 | 34.43 | 34.96 | 34.25 | 34.93 | 34.93 | 1.93% | 151,557 |
| Sep 3, 2025 | 34.40 | 34.52 | 34.22 | 34.27 | 34.27 | -0.70% | 129,780 |
| Sep 2, 2025 | 34.49 | 34.71 | 34.36 | 34.51 | 34.51 | -0.46% | 120,849 |
| Aug 29, 2025 | 34.55 | 34.85 | 34.41 | 34.67 | 34.67 | 0.38% | 122,297 |
| Aug 28, 2025 | 35.01 | 35.01 | 34.37 | 34.54 | 34.54 | -1.23% | 142,653 |
| Aug 27, 2025 | 34.93 | 35.12 | 34.73 | 34.97 | 34.97 | -0.29% | 96,850 |
| Aug 26, 2025 | 34.91 | 35.18 | 34.76 | 35.07 | 35.07 | 0.26% | 153,254 |
| Aug 25, 2025 | 34.85 | 35.07 | 34.51 | 34.98 | 34.98 | 0.20% | 127,505 |
| Aug 22, 2025 | 34.07 | 35.00 | 34.02 | 34.91 | 34.91 | 2.62% | 151,346 |
| Aug 21, 2025 | 33.75 | 34.18 | 33.70 | 34.02 | 34.02 | -0.29% | 119,955 |
| Aug 20, 2025 | 34.32 | 34.65 | 34.06 | 34.12 | 34.12 | -0.12% | 190,219 |
| Aug 19, 2025 | 33.54 | 34.53 | 33.54 | 34.16 | 34.16 | 0.80% | 162,686 |
| Aug 18, 2025 | 34.20 | 34.36 | 33.78 | 33.89 | 33.89 | -1.02% | 154,753 |
| Aug 15, 2025 | 34.85 | 34.87 | 34.19 | 34.24 | 34.24 | -1.52% | 281,355 |
| Aug 14, 2025 | 34.51 | 34.87 | 34.13 | 34.77 | 34.61 | -0.34% | 174,077 |
| Aug 13, 2025 | 34.00 | 34.91 | 33.98 | 34.89 | 34.73 | 2.86% | 202,284 |
| Aug 12, 2025 | 33.53 | 33.99 | 33.37 | 33.92 | 33.76 | 2.02% | 186,199 |
| Aug 11, 2025 | 33.19 | 33.53 | 32.84 | 33.25 | 33.10 | - | 179,666 |
| Aug 8, 2025 | 33.48 | 33.85 | 33.25 | 33.25 | 33.10 | - | 154,332 |
| Aug 7, 2025 | 33.64 | 33.79 | 32.87 | 33.25 | 33.10 | -0.48% | 193,799 |
| Aug 6, 2025 | 33.43 | 33.58 | 33.15 | 33.41 | 33.26 | -0.06% | 198,288 |
| Aug 5, 2025 | 33.05 | 33.58 | 32.99 | 33.43 | 33.28 | 2.11% | 285,677 |
| Aug 4, 2025 | 31.87 | 33.07 | 31.84 | 32.74 | 32.59 | 3.12% | 371,794 |
| Aug 1, 2025 | 34.00 | 34.22 | 31.64 | 31.75 | 31.60 | -7.06% | 425,096 |
| Jul 31, 2025 | 33.76 | 35.10 | 32.80 | 34.16 | 34.00 | -1.33% | 484,538 |
| Jul 30, 2025 | 34.88 | 35.28 | 34.46 | 34.62 | 34.46 | -0.86% | 231,877 |