Sturm, Ruger & Company, Inc. (RGR)

Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	38.44	38.73	37.90	37.98	37.98	-1.17%	100,380
Feb 9, 2026	38.17	38.98	37.47	38.43	38.43	0.26%	124,315
Feb 6, 2026	38.23	38.72	38.12	38.33	38.33	0.79%	114,401
Feb 5, 2026	37.86	38.47	37.36	38.03	38.03	0.48%	207,468
Feb 4, 2026	38.07	38.50	37.49	37.85	37.85	0.16%	159,283
Feb 3, 2026	36.44	37.82	36.44	37.79	37.79	2.77%	202,078
Feb 2, 2026	36.41	37.11	36.20	36.77	36.77	0.22%	130,190
Jan 30, 2026	36.69	37.09	36.18	36.69	36.69	-0.97%	160,070
Jan 29, 2026	37.50	37.50	36.18	37.05	37.05	-1.25%	187,868
Jan 28, 2026	37.95	38.40	37.11	37.52	37.52	-1.16%	201,841
Jan 27, 2026	37.83	38.22	37.17	37.96	37.96	0.18%	150,912
Jan 26, 2026	37.63	38.70	37.59	37.89	37.89	1.20%	210,921
Jan 23, 2026	37.45	37.97	37.06	37.44	37.44	-0.03%	110,233
Jan 22, 2026	38.01	38.22	37.21	37.45	37.45	-1.16%	132,148
Jan 21, 2026	37.79	38.19	37.18	37.89	37.89	0.74%	169,026
Jan 20, 2026	37.21	38.06	36.86	37.61	37.61	-0.34%	139,269
Jan 16, 2026	38.47	38.47	37.69	37.74	37.74	-1.49%	248,239
Jan 15, 2026	38.25	38.47	37.86	38.31	38.31	0.45%	196,363
Jan 14, 2026	36.80	38.48	36.71	38.14	38.14	3.05%	329,174
Jan 13, 2026	37.46	37.98	37.01	37.01	37.01	0.49%	268,684
Jan 12, 2026	37.04	37.04	36.37	36.83	36.83	-0.94%	246,342
Jan 9, 2026	36.52	37.32	36.29	37.18	37.18	2.06%	230,074
Jan 8, 2026	35.26	36.63	34.45	36.43	36.43	3.70%	208,464
Jan 7, 2026	34.87	35.44	34.06	35.13	35.13	0.20%	205,675
Jan 6, 2026	33.84	35.06	33.72	35.06	35.06	3.00%	242,940
Jan 5, 2026	33.63	35.44	33.47	34.04	34.04	1.70%	303,850
Jan 2, 2026	32.93	33.59	32.55	33.47	33.47	2.51%	181,202
Dec 31, 2025	32.67	32.80	32.09	32.65	32.65	0.28%	224,457
Dec 30, 2025	32.60	32.89	32.15	32.56	32.56	-0.06%	247,395
Dec 29, 2025	32.06	32.85	32.06	32.58	32.58	0.99%	207,326
Dec 26, 2025	32.36	32.66	32.05	32.26	32.26	-0.80%	187,367
Dec 24, 2025	32.33	32.61	32.07	32.52	32.52	0.77%	150,856
Dec 23, 2025	31.98	32.91	31.98	32.27	32.27	0.72%	333,365
Dec 22, 2025	32.03	33.01	31.57	32.04	32.04	0.06%	346,346
Dec 19, 2025	31.55	32.31	31.16	32.02	32.02	1.59%	3,589,055
Dec 18, 2025	31.83	32.00	30.93	31.52	31.52	-0.35%	275,032
Dec 17, 2025	31.74	32.07	31.04	31.63	31.63	-0.97%	301,983
Dec 16, 2025	32.45	32.83	31.86	31.94	31.94	-1.78%	285,691
Dec 15, 2025	32.93	32.93	32.18	32.52	32.52	-0.64%	321,345
Dec 12, 2025	33.45	33.55	32.36	32.73	32.73	-2.15%	265,548
Dec 11, 2025	33.05	33.72	32.59	33.45	33.45	1.52%	334,162
Dec 10, 2025	32.42	33.13	32.04	32.95	32.95	2.01%	270,134
Dec 9, 2025	32.37	33.00	32.12	32.30	32.30	-0.74%	306,371
Dec 8, 2025	33.50	33.95	31.50	32.54	32.54	-3.01%	644,273
Dec 5, 2025	32.40	33.94	32.39	33.55	33.55	4.13%	353,789
Dec 4, 2025	31.31	32.51	31.00	32.22	32.22	2.48%	271,714
Dec 3, 2025	30.71	31.73	30.51	31.44	31.44	2.95%	251,727
Dec 2, 2025	29.82	31.11	29.40	30.54	30.54	2.79%	293,069
Dec 1, 2025	29.95	30.07	29.29	29.71	29.71	-1.36%	271,105
Nov 28, 2025	30.19	30.26	29.83	30.12	30.12	-0.03%	138,499

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.