Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
43.01
-0.67 (-1.53%)
Oct 31, 2025, 11:48 AM EDT - Market open
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.26 | 43.37 | 42.75 | 43.01 | - | -1.53% | 77,280 |
| Oct 30, 2025 | 43.65 | 44.08 | 43.19 | 43.68 | 43.68 | -1.00% | 155,639 |
| Oct 29, 2025 | 45.48 | 45.75 | 43.93 | 44.12 | 44.12 | -2.73% | 153,930 |
| Oct 28, 2025 | 46.44 | 46.84 | 45.33 | 45.36 | 45.36 | -3.08% | 144,808 |
| Oct 27, 2025 | 47.10 | 47.50 | 46.02 | 46.80 | 46.80 | -0.34% | 202,547 |
| Oct 24, 2025 | 46.41 | 47.06 | 46.01 | 46.96 | 46.96 | 1.84% | 129,227 |
| Oct 23, 2025 | 45.00 | 46.27 | 44.78 | 46.11 | 46.11 | 2.58% | 164,681 |
| Oct 22, 2025 | 44.32 | 45.07 | 43.59 | 44.95 | 44.95 | 1.58% | 149,613 |
| Oct 21, 2025 | 44.20 | 44.80 | 43.89 | 44.25 | 44.25 | -0.61% | 139,832 |
| Oct 20, 2025 | 44.72 | 44.88 | 43.54 | 44.52 | 44.52 | -0.31% | 179,604 |
| Oct 17, 2025 | 45.77 | 45.91 | 44.41 | 44.66 | 44.66 | -2.79% | 162,882 |
| Oct 16, 2025 | 46.77 | 46.98 | 45.94 | 45.94 | 45.94 | -1.50% | 166,295 |
| Oct 15, 2025 | 47.46 | 48.21 | 45.67 | 46.64 | 46.64 | -1.04% | 222,144 |
| Oct 14, 2025 | 45.99 | 47.28 | 45.70 | 47.13 | 47.13 | 1.70% | 130,294 |
| Oct 13, 2025 | 45.64 | 46.39 | 45.52 | 46.34 | 46.34 | 2.43% | 152,037 |
| Oct 10, 2025 | 46.38 | 46.70 | 45.23 | 45.24 | 45.24 | -2.54% | 175,236 |
| Oct 9, 2025 | 46.66 | 46.66 | 46.02 | 46.42 | 46.42 | -0.51% | 157,511 |
| 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 |