Sturm, Ruger & Company, Inc. (RGR)
NYSE: RGR · Real-Time Price · USD
33.55
+1.33 (4.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.40 | 33.94 | 32.39 | 33.55 | 33.55 | 4.13% | 352,334 |
| Dec 4, 2025 | 31.31 | 32.51 | 31.00 | 32.22 | 32.22 | 2.48% | 271,507 |
| Dec 3, 2025 | 30.71 | 31.73 | 30.51 | 31.44 | 31.44 | 2.95% | 251,601 |
| Dec 2, 2025 | 29.82 | 31.11 | 29.40 | 30.54 | 30.54 | 2.79% | 293,043 |
| Dec 1, 2025 | 29.95 | 30.07 | 29.29 | 29.71 | 29.71 | -1.36% | 270,495 |
| Nov 28, 2025 | 30.19 | 30.26 | 29.83 | 30.12 | 30.12 | -0.03% | 138,499 |
| Nov 26, 2025 | 29.79 | 30.69 | 29.79 | 30.13 | 30.13 | 0.63% | 269,515 |
| Nov 25, 2025 | 29.66 | 29.96 | 29.40 | 29.94 | 29.94 | 1.18% | 207,238 |
| Nov 24, 2025 | 29.34 | 29.69 | 28.70 | 29.59 | 29.59 | 0.58% | 361,287 |
| Nov 21, 2025 | 28.50 | 29.75 | 28.33 | 29.42 | 29.42 | 2.12% | 357,398 |
| Nov 20, 2025 | 29.79 | 29.91 | 28.74 | 28.81 | 28.81 | -1.87% | 301,240 |
| Nov 19, 2025 | 30.57 | 30.89 | 29.28 | 29.36 | 29.36 | -4.61% | 313,800 |
| Nov 18, 2025 | 30.09 | 30.81 | 30.00 | 30.78 | 30.78 | 1.68% | 237,580 |
| Nov 17, 2025 | 31.13 | 31.33 | 30.10 | 30.27 | 30.27 | -3.17% | 352,897 |
| Nov 14, 2025 | 30.96 | 31.76 | 30.69 | 31.26 | 31.22 | 1.63% | 271,060 |
| Nov 13, 2025 | 31.30 | 31.47 | 30.69 | 30.76 | 30.72 | -1.94% | 272,330 |
| Nov 12, 2025 | 31.69 | 32.25 | 31.19 | 31.37 | 31.33 | -1.23% | 254,886 |
| Nov 11, 2025 | 33.05 | 33.27 | 31.71 | 31.76 | 31.72 | -3.79% | 286,233 |
| Nov 10, 2025 | 34.79 | 34.80 | 32.86 | 33.01 | 32.97 | -2.74% | 275,645 |
| Nov 7, 2025 | 35.00 | 35.17 | 33.54 | 33.94 | 33.90 | -3.50% | 346,262 |
| Nov 6, 2025 | 41.69 | 41.69 | 35.01 | 35.17 | 35.12 | -19.81% | 435,911 |
| Nov 5, 2025 | 41.80 | 44.15 | 41.41 | 43.86 | 43.80 | 5.18% | 192,557 |
| Nov 4, 2025 | 41.09 | 41.90 | 40.80 | 41.70 | 41.65 | 0.92% | 143,878 |
| Nov 3, 2025 | 42.10 | 42.13 | 40.93 | 41.32 | 41.27 | -2.57% | 196,930 |
| Oct 31, 2025 | 43.26 | 43.37 | 42.35 | 42.41 | 42.36 | -2.91% | 221,820 |
| Oct 30, 2025 | 43.65 | 44.08 | 43.19 | 43.68 | 43.62 | -1.00% | 155,639 |
| Oct 29, 2025 | 45.48 | 45.75 | 43.93 | 44.12 | 44.06 | -2.73% | 153,930 |
| Oct 28, 2025 | 46.44 | 46.84 | 45.33 | 45.36 | 45.30 | -3.08% | 144,808 |
| Oct 27, 2025 | 47.10 | 47.50 | 46.02 | 46.80 | 46.74 | -0.34% | 202,547 |
| Oct 24, 2025 | 46.41 | 47.06 | 46.01 | 46.96 | 46.90 | 1.84% | 129,227 |
| Oct 23, 2025 | 45.00 | 46.27 | 44.78 | 46.11 | 46.05 | 2.58% | 164,681 |
| Oct 22, 2025 | 44.32 | 45.07 | 43.59 | 44.95 | 44.89 | 1.58% | 149,613 |
| Oct 21, 2025 | 44.20 | 44.80 | 43.89 | 44.25 | 44.19 | -0.61% | 139,832 |
| Oct 20, 2025 | 44.72 | 44.88 | 43.54 | 44.52 | 44.46 | -0.31% | 179,604 |
| Oct 17, 2025 | 45.77 | 45.91 | 44.41 | 44.66 | 44.60 | -2.79% | 162,882 |
| Oct 16, 2025 | 46.77 | 46.98 | 45.94 | 45.94 | 45.88 | -1.50% | 166,295 |
| Oct 15, 2025 | 47.46 | 48.21 | 45.67 | 46.64 | 46.58 | -1.04% | 222,144 |
| Oct 14, 2025 | 45.99 | 47.28 | 45.70 | 47.13 | 47.07 | 1.70% | 130,294 |
| Oct 13, 2025 | 45.64 | 46.39 | 45.52 | 46.34 | 46.28 | 2.43% | 152,037 |
| Oct 10, 2025 | 46.38 | 46.70 | 45.23 | 45.24 | 45.18 | -2.54% | 175,236 |
| Oct 9, 2025 | 46.66 | 46.66 | 46.02 | 46.42 | 46.36 | -0.51% | 157,511 |
| Oct 8, 2025 | 45.57 | 46.67 | 45.36 | 46.66 | 46.60 | 3.07% | 164,415 |
| Oct 7, 2025 | 44.99 | 45.34 | 44.53 | 45.27 | 45.21 | 0.49% | 172,049 |
| Oct 6, 2025 | 44.59 | 45.23 | 44.45 | 45.05 | 44.99 | 1.15% | 199,453 |
| Oct 3, 2025 | 44.46 | 44.90 | 44.36 | 44.54 | 44.48 | 0.75% | 184,061 |
| Oct 2, 2025 | 43.95 | 44.42 | 43.70 | 44.21 | 44.15 | 0.45% | 191,674 |
| Oct 1, 2025 | 43.26 | 44.05 | 42.62 | 44.01 | 43.95 | 1.24% | 200,259 |
| Sep 30, 2025 | 42.51 | 43.71 | 42.15 | 43.47 | 43.41 | 1.64% | 298,439 |
| Sep 29, 2025 | 43.41 | 45.33 | 42.52 | 42.77 | 42.72 | -1.38% | 649,090 |
| Sep 26, 2025 | 41.93 | 43.59 | 41.80 | 43.37 | 43.31 | 3.81% | 230,166 |
| Sep 25, 2025 | 42.08 | 42.12 | 41.30 | 41.78 | 41.73 | -0.97% | 168,223 |
| Sep 24, 2025 | 42.33 | 42.54 | 41.74 | 42.19 | 42.14 | -0.42% | 318,644 |
| Sep 23, 2025 | 40.71 | 43.20 | 40.62 | 42.37 | 42.32 | 4.98% | 480,661 |
| Sep 22, 2025 | 39.73 | 40.69 | 39.42 | 40.36 | 40.31 | 1.59% | 336,950 |
| Sep 19, 2025 | 39.49 | 40.00 | 38.97 | 39.73 | 39.68 | 1.12% | 689,963 |
| Sep 18, 2025 | 39.25 | 39.60 | 39.01 | 39.29 | 39.24 | 0.18% | 192,645 |
| Sep 17, 2025 | 39.41 | 39.77 | 39.10 | 39.22 | 39.17 | -0.25% | 286,655 |
| Sep 16, 2025 | 38.00 | 39.97 | 37.98 | 39.32 | 39.27 | 3.94% | 410,467 |
| Sep 15, 2025 | 37.34 | 37.96 | 36.93 | 37.83 | 37.78 | 1.83% | 216,461 |
| Sep 12, 2025 | 36.99 | 37.57 | 36.55 | 37.15 | 37.10 | -0.03% | 222,099 |
| Sep 11, 2025 | 37.39 | 37.39 | 36.05 | 37.16 | 37.11 | 2.40% | 337,233 |
| Sep 10, 2025 | 35.00 | 36.63 | 34.42 | 36.29 | 36.24 | 3.01% | 540,196 |
| Sep 9, 2025 | 35.48 | 35.58 | 34.90 | 35.23 | 35.18 | -1.12% | 126,764 |
| Sep 8, 2025 | 35.44 | 35.88 | 34.95 | 35.63 | 35.58 | 0.74% | 143,212 |
| Sep 5, 2025 | 34.91 | 35.78 | 34.91 | 35.37 | 35.32 | 1.26% | 143,211 |
| Sep 4, 2025 | 34.43 | 34.96 | 34.25 | 34.93 | 34.89 | 1.93% | 151,557 |
| Sep 3, 2025 | 34.40 | 34.52 | 34.22 | 34.27 | 34.23 | -0.70% | 129,782 |
| Sep 2, 2025 | 34.49 | 34.71 | 34.36 | 34.51 | 34.47 | -0.46% | 120,849 |
| Aug 29, 2025 | 34.55 | 34.85 | 34.41 | 34.67 | 34.63 | 0.38% | 122,297 |
| Aug 28, 2025 | 35.01 | 35.01 | 34.37 | 34.54 | 34.50 | -1.23% | 142,653 |
| Aug 27, 2025 | 34.93 | 35.12 | 34.73 | 34.97 | 34.93 | -0.29% | 96,850 |
| Aug 26, 2025 | 34.91 | 35.18 | 34.76 | 35.07 | 35.03 | 0.26% | 153,254 |
| Aug 25, 2025 | 34.85 | 35.07 | 34.51 | 34.98 | 34.94 | 0.20% | 127,505 |
| Aug 22, 2025 | 34.07 | 35.00 | 34.02 | 34.91 | 34.87 | 2.62% | 151,346 |
| Aug 21, 2025 | 33.75 | 34.18 | 33.70 | 34.02 | 33.98 | -0.29% | 119,955 |
| Aug 20, 2025 | 34.32 | 34.65 | 34.06 | 34.12 | 34.08 | -0.12% | 190,219 |
| Aug 19, 2025 | 33.54 | 34.53 | 33.54 | 34.16 | 34.12 | 0.80% | 162,686 |
| Aug 18, 2025 | 34.20 | 34.36 | 33.78 | 33.89 | 33.85 | -1.02% | 154,753 |
| Aug 15, 2025 | 34.85 | 34.87 | 34.19 | 34.24 | 34.20 | -1.52% | 281,355 |
| Aug 14, 2025 | 34.51 | 34.87 | 34.13 | 34.77 | 34.57 | -0.34% | 174,077 |
| Aug 13, 2025 | 34.00 | 34.91 | 33.98 | 34.89 | 34.69 | 2.86% | 202,284 |
| Aug 12, 2025 | 33.53 | 33.99 | 33.37 | 33.92 | 33.72 | 2.02% | 186,199 |
| Aug 11, 2025 | 33.19 | 33.53 | 32.84 | 33.25 | 33.05 | - | 179,666 |
| Aug 8, 2025 | 33.48 | 33.85 | 33.25 | 33.25 | 33.05 | - | 154,332 |
| Aug 7, 2025 | 33.64 | 33.79 | 32.87 | 33.25 | 33.05 | -0.48% | 193,799 |
| Aug 6, 2025 | 33.43 | 33.58 | 33.15 | 33.41 | 33.21 | -0.06% | 198,288 |
| Aug 5, 2025 | 33.05 | 33.58 | 32.99 | 33.43 | 33.23 | 2.11% | 285,677 |
| Aug 4, 2025 | 31.87 | 33.07 | 31.84 | 32.74 | 32.55 | 3.12% | 371,794 |
| Aug 1, 2025 | 34.00 | 34.22 | 31.64 | 31.75 | 31.56 | -7.06% | 425,096 |
| Jul 31, 2025 | 33.76 | 35.10 | 32.80 | 34.16 | 33.96 | -1.33% | 484,538 |
| Jul 30, 2025 | 34.88 | 35.28 | 34.46 | 34.62 | 34.42 | -0.86% | 231,877 |
| Jul 29, 2025 | 34.99 | 35.21 | 34.92 | 34.92 | 34.71 | 0.11% | 132,190 |
| Jul 28, 2025 | 35.31 | 35.31 | 34.84 | 34.88 | 34.68 | -1.11% | 136,227 |
| Jul 25, 2025 | 35.23 | 35.33 | 35.01 | 35.27 | 35.06 | 0.48% | 97,665 |
| Jul 24, 2025 | 35.98 | 36.17 | 35.10 | 35.10 | 34.89 | -3.33% | 121,171 |
| Jul 23, 2025 | 35.66 | 36.31 | 35.54 | 36.31 | 36.10 | 2.54% | 133,354 |
| Jul 22, 2025 | 35.00 | 35.59 | 34.97 | 35.41 | 35.20 | 1.37% | 207,405 |
| Jul 21, 2025 | 35.07 | 35.33 | 34.79 | 34.93 | 34.72 | 0.29% | 239,462 |
| Jul 18, 2025 | 35.75 | 35.75 | 34.83 | 34.83 | 34.63 | -2.19% | 175,941 |
| Jul 17, 2025 | 35.59 | 35.86 | 35.52 | 35.61 | 35.40 | 0.25% | 144,212 |