Sturm, Ruger & Company, Inc. (RGR)

NYSE: RGR · Real-Time Price · USD

43.12

+0.12 (0.28%)

At close: Apr 28, 2026, 4:00 PM EDT

43.98

+0.86 (1.99%)

After-hours: Apr 28, 2026, 7:35 PM EDT

Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.18	43.89	43.06	43.12	43.12	0.28%	89,528
Apr 27, 2026	42.70	43.43	42.70	43.00	43.00	1.25%	96,657
Apr 24, 2026	42.27	43.00	42.19	42.47	42.47	0.33%	68,084
Apr 23, 2026	42.10	42.41	41.90	42.33	42.33	0.59%	77,743
Apr 22, 2026	42.35	42.38	41.78	42.08	42.08	-	67,838
Apr 21, 2026	42.08	42.45	41.75	42.08	42.08	-	150,168
Apr 20, 2026	42.31	42.38	41.67	42.08	42.08	-0.31%	169,731
Apr 17, 2026	42.19	42.83	42.10	42.21	42.21	0.55%	99,853
Apr 16, 2026	42.24	42.69	41.62	41.98	41.98	-0.87%	152,774
Apr 15, 2026	41.96	42.45	41.96	42.35	42.35	0.14%	81,478
Apr 14, 2026	41.54	42.33	41.45	42.29	42.29	1.73%	92,876
Apr 13, 2026	41.03	41.58	40.59	41.57	41.57	1.49%	125,201
Apr 10, 2026	40.90	41.49	40.80	40.96	40.96	-0.44%	106,777
Apr 9, 2026	41.13	41.45	40.69	41.14	41.14	-0.44%	148,393
Apr 8, 2026	41.58	41.67	40.88	41.32	41.32	1.70%	139,648
Apr 7, 2026	38.68	40.74	38.60	40.63	40.63	-0.02%	137,096
Apr 6, 2026	40.93	40.93	38.68	40.64	40.64	-0.90%	181,839
Apr 2, 2026	40.65	41.46	40.53	41.01	41.01	0.29%	287,926
Apr 1, 2026	40.15	41.00	40.15	40.89	40.89	2.00%	179,116
Mar 31, 2026	40.32	40.73	39.26	40.09	40.09	0.17%	199,634
Mar 30, 2026	40.84	41.68	39.96	40.02	40.02	-1.98%	161,598
Mar 27, 2026	40.95	41.77	40.60	40.83	40.83	-2.53%	188,612
Mar 26, 2026	43.43	44.10	41.15	41.89	41.89	-3.77%	247,580
Mar 25, 2026	42.25	43.70	41.41	43.53	43.53	6.85%	436,373
Mar 24, 2026	39.60	40.77	39.33	40.74	40.74	2.65%	154,718
Mar 23, 2026	39.35	39.98	39.01	39.69	39.69	1.82%	207,710
Mar 20, 2026	39.62	39.80	38.61	38.98	38.98	-1.19%	335,437
Mar 19, 2026	38.42	39.60	38.21	39.45	39.45	1.96%	181,889
Mar 18, 2026	38.36	39.18	38.15	38.69	38.69	-0.21%	114,756
Mar 17, 2026	39.21	40.05	38.67	38.77	38.77	-1.10%	301,264
Mar 16, 2026	38.44	39.39	38.16	39.20	39.20	2.32%	133,479
Mar 13, 2026	39.00	39.24	38.03	38.31	38.23	-1.01%	154,010
Mar 12, 2026	38.42	38.90	38.04	38.70	38.62	-0.67%	167,126
Mar 11, 2026	38.36	38.97	38.02	38.96	38.88	1.14%	175,227
Mar 10, 2026	38.16	39.21	38.03	38.52	38.44	0.16%	159,866
Mar 9, 2026	37.54	38.66	37.54	38.46	38.38	1.16%	181,492
Mar 6, 2026	37.45	39.32	37.45	38.02	37.94	2.45%	209,797
Mar 5, 2026	38.00	38.45	37.00	37.11	37.03	-3.16%	243,639
Mar 4, 2026	38.31	39.39	37.70	38.32	38.24	0.29%	184,004
Mar 3, 2026	39.30	39.30	36.16	38.21	38.13	0.69%	260,685
Mar 2, 2026	37.31	38.05	36.57	37.95	37.87	1.36%	292,163
Feb 27, 2026	37.35	37.52	36.66	37.44	37.36	-	217,515
Feb 26, 2026	36.49	37.57	36.49	37.44	37.36	2.74%	151,827
Feb 25, 2026	37.31	37.31	36.15	36.44	36.36	-2.04%	83,658
Feb 24, 2026	37.46	37.67	36.72	37.20	37.12	-0.59%	152,557
Feb 23, 2026	38.49	38.49	36.97	37.42	37.34	-2.63%	159,195
Feb 20, 2026	38.28	38.92	37.78	38.43	38.35	0.16%	101,533
Feb 19, 2026	37.47	38.43	36.90	38.37	38.29	2.05%	136,529
Feb 18, 2026	36.87	37.84	36.87	37.60	37.52	1.87%	106,364
Feb 17, 2026	37.50	37.61	36.41	36.91	36.83	-1.52%	171,630
Feb 13, 2026	37.27	37.93	36.84	37.48	37.40	0.86%	102,169
Feb 12, 2026	38.19	38.28	37.15	37.16	37.08	-2.06%	217,279
Feb 11, 2026	38.07	38.40	37.26	37.94	37.86	-0.11%	124,522
Feb 10, 2026	38.44	38.73	37.90	37.98	37.90	-1.17%	100,380
Feb 9, 2026	38.17	38.98	37.47	38.43	38.35	0.26%	154,222
Feb 6, 2026	38.23	38.72	38.12	38.33	38.25	0.79%	114,410
Feb 5, 2026	37.86	38.47	37.36	38.03	37.95	0.48%	207,905
Feb 4, 2026	38.07	38.50	37.49	37.85	37.77	0.16%	159,303
Feb 3, 2026	36.44	37.82	36.44	37.79	37.71	2.77%	202,090
Feb 2, 2026	36.41	37.11	36.20	36.77	36.69	0.22%	130,257
Jan 30, 2026	36.69	37.09	36.18	36.69	36.61	-0.97%	160,192
Jan 29, 2026	37.50	37.50	36.18	37.05	36.97	-1.25%	187,880
Jan 28, 2026	37.95	38.40	37.11	37.52	37.44	-1.16%	271,797
Jan 27, 2026	37.83	38.22	37.17	37.96	37.88	0.18%	151,039
Jan 26, 2026	37.63	38.70	37.59	37.89	37.81	1.20%	211,139
Jan 23, 2026	37.45	37.97	37.06	37.44	37.36	-0.03%	110,917
Jan 22, 2026	38.01	38.22	37.21	37.45	37.37	-1.16%	132,382
Jan 21, 2026	37.79	38.19	37.18	37.89	37.81	0.74%	169,101
Jan 20, 2026	37.21	38.06	36.86	37.61	37.53	-0.34%	139,285
Jan 16, 2026	38.47	38.47	37.69	37.74	37.66	-1.49%	253,125
Jan 15, 2026	38.25	38.47	37.86	38.31	38.23	0.45%	196,367
Jan 14, 2026	36.80	38.48	36.71	38.14	38.06	3.05%	329,179
Jan 13, 2026	37.46	37.98	37.01	37.01	36.93	0.49%	268,718
Jan 12, 2026	37.04	37.04	36.37	36.83	36.75	-0.94%	246,389
Jan 9, 2026	36.52	37.32	36.29	37.18	37.10	2.06%	230,093
Jan 8, 2026	35.26	36.63	34.45	36.43	36.35	3.70%	208,903
Jan 7, 2026	34.87	35.44	34.06	35.13	35.06	0.20%	205,736
Jan 6, 2026	33.84	35.06	33.72	35.06	34.99	3.00%	242,975
Jan 5, 2026	33.63	35.44	33.47	34.04	33.97	1.70%	303,850
Jan 2, 2026	32.93	33.59	32.55	33.47	33.40	2.51%	181,525
Dec 31, 2025	32.67	32.80	32.09	32.65	32.58	0.28%	226,976
Dec 30, 2025	32.60	32.89	32.15	32.56	32.49	-0.06%	250,820
Dec 29, 2025	32.06	32.85	32.06	32.58	32.51	0.99%	207,660
Dec 26, 2025	32.36	32.66	32.05	32.26	32.19	-0.80%	189,769
Dec 24, 2025	32.33	32.61	32.07	32.52	32.45	0.77%	159,572
Dec 23, 2025	31.98	32.91	31.98	32.27	32.20	0.72%	333,365
Dec 22, 2025	32.03	33.01	31.57	32.04	31.97	0.06%	347,449
Dec 19, 2025	31.55	32.31	31.16	32.02	31.95	1.59%	3,619,435
Dec 18, 2025	31.83	32.00	30.93	31.52	31.45	-0.35%	275,032
Dec 17, 2025	31.74	32.07	31.04	31.63	31.56	-0.97%	301,983
Dec 16, 2025	32.45	32.83	31.86	31.94	31.87	-1.78%	285,691
Dec 15, 2025	32.93	32.93	32.18	32.52	32.45	-0.64%	321,345
Dec 12, 2025	33.45	33.55	32.36	32.73	32.66	-2.15%	265,548
Dec 11, 2025	33.05	33.72	32.59	33.45	33.38	1.52%	334,162
Dec 10, 2025	32.42	33.13	32.04	32.95	32.88	2.01%	270,134
Dec 9, 2025	32.37	33.00	32.12	32.30	32.23	-0.74%	306,371
Dec 8, 2025	33.50	33.95	31.50	32.54	32.47	-3.01%	644,273
Dec 5, 2025	32.40	33.94	32.39	33.55	33.48	4.13%	353,789
Dec 4, 2025	31.31	32.51	31.00	32.22	32.15	2.48%	271,714
Dec 3, 2025	30.71	31.73	30.51	31.44	31.37	2.95%	251,727