Sturm, Ruger & Company, Inc. (RGR) NYSE

Currency In USD

RGR Historical Return

If you invested $1000 in Sturm, Ruger & Company, Inc. (RGR) 10 years ago, it would be worth $952.48 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $585.62, while $1000 invested 1 year ago would be worth $1,135.76. This corresponds to total returns of -4.75%, -41.44%, 13.58%, respectively, with annualized returns of -0.49%, -10.14%, 13.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	39.92	40.49	40.49	40.95	39.66	155,560
June 18, 2026	38.59	40.19	40.19	40.49	38.59	303,010
June 17, 2026	38.02	38.03	38.03	38.51	37.74	118,431
June 16, 2026	38.55	38.12	38.12	38.9	37.1	143,421
June 15, 2026	39.37	38.41	38.41	39.47	38.34	76,894
June 12, 2026	39.27	39.47	39.47	39.6	39.06	71,424
June 11, 2026	39.3	39.3	39.3	39.51	38.99	117,521
June 10, 2026	39.16	38.89	38.89	39.64	38.58	126,496
June 09, 2026	38.77	38.88	38.88	39.23	38.56	123,543
June 08, 2026	38.85	38.46	38.46	39.14	38.46	94,822
June 05, 2026	39.5	38.77	38.77	39.75	38.52	74,046
June 04, 2026	39.11	39.39	39.39	39.45	39	74,399
June 03, 2026	39.01	38.75	38.75	39.12	38.46	94,680
June 02, 2026	38.83	38.84	38.84	39.37	38.67	106,639
June 01, 2026	38.98	38.94	38.94	39.2	38.39	90,157
May 29, 2026	39.13	39.09	39.09	40.17	38.81	260,876
May 28, 2026	39.59	39.37	39.37	39.94	39.25	131,368
May 27, 2026	40.52	39.61	39.61	40.7	39.51	102,088
May 26, 2026	39.88	40.21	40.21	40.87	39.73	102,383
May 22, 2026	39.79	40.04	40.04	40.35	39.43	120,745
May 21, 2026	39.03	39.34	39.34	39.62	38.8	76,535
May 20, 2026	39.79	39.33	39.33	39.79	38.87	110,022
May 19, 2026	40.05	39.39	39.39	40.4	39.39	106,384
May 18, 2026	39.77	40.16	40.16	40.71	39.59	138,558
May 15, 2026	39.67	39.47	39.47	40.17	39.16	91,300
May 14, 2026	39.67	39.87	39.87	40.26	39.34	122,590
May 13, 2026	38	39.23	39.23	39.47	37.75	199,504
May 12, 2026	37.67	38.15	38.15	39.27	37.46	239,467
May 11, 2026	38.82	37.58	37.58	39.04	37.26	174,633
May 08, 2026	39.48	39.04	39.04	40.06	38.75	146,415
May 07, 2026	38.77	39.14	39.14	39.38	36.29	248,638
May 06, 2026	42	40.51	40.51	42.17	40.21	138,238
May 05, 2026	41.07	41.77	41.77	41.91	41.01	99,583
May 04, 2026	43.03	40.99	40.99	43.89	40.58	145,985
May 01, 2026	43.42	43.16	43.16	43.68	42.95	90,215
April 30, 2026	42.78	43.38	43.38	43.62	42.78	74,875
April 29, 2026	43.14	42.86	42.86	43.63	42.82	104,185
April 28, 2026	43.18	43.12	43.12	43.89	43.06	89,628
April 27, 2026	42.7	43	43	43.43	42.7	96,657
April 24, 2026	42.27	42.47	42.47	43	42.19	68,084
April 23, 2026	42.1	42.33	42.33	42.41	41.9	77,743
April 22, 2026	42.35	42.08	42.08	42.38	41.78	67,838
April 21, 2026	42.08	42.08	42.08	42.45	41.76	130,953
April 20, 2026	42.31	42.08	42.08	42.38	41.67	169,731
April 17, 2026	42.19	42.21	42.21	42.83	42.1	99,853
April 16, 2026	42.24	41.98	41.98	42.69	41.62	152,777
April 15, 2026	41.96	42.35	42.35	42.45	41.96	81,478
April 14, 2026	41.54	42.29	42.29	42.33	41.45	92,876
April 13, 2026	41.03	41.57	41.57	41.58	40.59	125,201
April 10, 2026	40.9	40.96	40.96	41.49	40.8	105,630
April 09, 2026	41.13	41.14	41.14	41.45	40.69	148,393
April 08, 2026	41.58	41.32	41.32	41.67	40.88	139,648
April 07, 2026	38.68	40.63	40.63	40.74	38.6	137,130
April 06, 2026	40.93	40.64	40.64	40.93	38.68	163,664
April 02, 2026	40.65	41.01	41.01	41.46	40.53	287,168
April 01, 2026	40.15	40.89	40.89	41	40.15	135,953
March 31, 2026	40.32	40.09	40.09	40.72	39.26	197,848
March 30, 2026	40.84	40.02	40.02	41.68	39.96	161,779
March 27, 2026	40.95	40.83	40.83	41.77	40.6	186,075
March 26, 2026	43.43	41.89	41.89	44.1	41.15	247,581