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 $1,155.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $729.89, while $1000 invested 1 year ago would be worth $1,065.75. This corresponds to total returns of 15.55%, -27.01%, 6.58%, respectively, with annualized returns of 1.46%, -6.1%, 6.58%.

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
October 21, 2026	49	50.1	50.1	50.84	48.01	738,392
October 20, 2026	44.52	48.74	48.74	50.59	44	976,425
October 19, 2026	43.7	45.9	45.9	46.84	43.3	494,836
October 16, 2026	42.54	43.38	43.38	43.46	40.98	1.22M
October 15, 2026	43.39	42.94	42.94	44.13	42.74	1.31M
October 14, 2026	43.08	43	43	43.7	42.66	2M
October 13, 2026	44.07	43.16	43.16	44.28	42.97	762,023
October 12, 2026	43.3	43.92	43.92	43.97	42.74	255,869
October 09, 2026	43.81	43.26	43.26	44.03	43.25	296,586
October 08, 2026	43.94	43.61	43.61	44.25	43.45	402,745
October 07, 2026	43.87	43.95	43.95	44	43.2	185,452
October 06, 2026	44.68	43.65	43.65	44.77	43.5	165,918
October 05, 2026	44.37	44.41	44.41	44.82	44	286,805
October 02, 2026	43.91	44.37	44.37	44.48	43.74	285,259
October 01, 2026	42.53	43.71	43.71	43.76	42.49	336,292
September 30, 2026	42.26	42.48	42.48	42.75	42.18	209,974
September 29, 2026	42.21	42.18	42.18	42.5	41.95	136,080
September 28, 2026	42.47	42.04	42.04	42.93	42	225,820
September 25, 2026	41.8	42.81	42.81	42.83	41.58	332,709
September 24, 2026	41.95	41.9	41.9	42.44	41.78	142,608
September 23, 2026	41.76	41.9	41.9	42.41	41.56	210,449
September 22, 2026	41.75	41.94	41.94	42.09	41.03	374,359
September 21, 2026	41.29	41.52	41.52	41.58	40.81	392,454
September 18, 2026	40.12	40.96	40.96	40.98	39.75	592,673
September 17, 2026	38.75	40.14	40.14	40.7	38.6	460,454
September 16, 2026	37.01	37.08	37.08	37.62	36.99	105,223
September 15, 2026	37.53	37.23	37.23	37.53	36.99	120,894
September 11, 2026	37.67	37.72	37.72	37.89	37.48	83,768
September 10, 2026	37.9	37.59	37.59	37.94	37.5	205,801
September 09, 2026	37.96	38.12	38.12	38.53	37.96	101,854
September 08, 2026	38.15	38.09	38.09	38.44	37.86	116,966
September 04, 2026	37.95	38.49	38.49	38.83	37.13	138,884
September 03, 2026	38.32	37.22	37.22	38.32	36.99	110,563
September 02, 2026	38.2	37.98	37.98	39.36	37.91	115,476
September 01, 2026	37.61	37.97	37.97	38.03	37.45	96,722
August 31, 2026	37.3	37.97	37.97	38.18	37.27	144,204
August 28, 2026	37.95	37.26	37.26	38.19	37.19	219,534
August 27, 2026	38.08	37.76	37.76	38.16	37.09	127,897
August 26, 2026	38.44	38.27	38.27	38.44	38.09	110,471
August 25, 2026	38.39	38.39	38.39	38.62	37.99	70,080
August 24, 2026	38.86	38.46	38.46	39.23	38.26	114,959
August 21, 2026	38.1	39.07	39.07	39.1	37.99	118,541
August 20, 2026	37.8	37.97	37.97	38.49	37.61	142,972
August 19, 2026	37.68	38.2	38.2	38.3	37.68	142,950
August 18, 2026	37.59	37.6	37.6	37.66	37	165,045
August 17, 2026	37.51	37.44	37.44	37.64	37.18	148,421
August 14, 2026	37.59	37.67	37.67	37.68	37.1	73,975
August 13, 2026	37.59	37.6	37.6	37.77	37.14	130,767
August 12, 2026	37.48	37.54	37.54	37.86	37.04	102,676
August 11, 2026	37.37	37.45	37.45	37.57	37.21	0
August 10, 2026	37.11	37.17	37.17	37.48	36.67	77,693
August 07, 2026	37.67	37.11	37.11	37.98	36.98	80,561
August 06, 2026	38.77	37.81	37.81	38.77	37.76	83,512
August 05, 2026	38.74	38.42	38.42	38.96	38.09	167,234
August 04, 2026	38.58	39.13	39.13	39.42	38.58	132,473
August 03, 2026	37.29	38.55	38.55	38.99	37.29	133,020
July 31, 2026	38.79	37.17	37.17	39.15	36.79	209,615
July 30, 2026	40.1	39.06	39.06	40.69	38.79	207,681
July 29, 2026	38.61	37.8	37.8	38.61	37.61	125,853
July 28, 2026	39	38.34	38.34	39.49	38.17	99,007