Sturm, Ruger & Company, Inc. - RGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	33.75	34.02	34.02	34.17	33.7	120,000
August 20, 2025	34.32	34.12	34.12	34.65	34.06	190,219
August 19, 2025	33.54	34.16	34.16	34.53	33.54	162,700
August 18, 2025	34.2	33.89	33.89	34.36	33.78	154,753
August 15, 2025	34.85	34.24	34.24	34.87	34.19	281,355
August 14, 2025	34.51	34.77	34.61	34.87	34.13	174,100
August 13, 2025	34	34.89	34.73	34.91	33.98	202,300
August 12, 2025	33.53	33.92	33.76	33.99	33.37	186,200
August 11, 2025	33.19	33.25	33.1	33.53	32.84	179,700
August 08, 2025	33.48	33.25	33.25	33.85	33.25	154,332
August 07, 2025	33.64	33.25	33.25	33.79	32.87	193,800
August 06, 2025	33.43	33.41	33.41	33.58	33.15	198,300
August 05, 2025	33.05	33.43	33.43	33.58	32.99	285,666
August 04, 2025	31.87	32.74	32.74	33.07	31.84	371,794
August 01, 2025	33.99	31.75	31.75	33.99	31.64	424,844
July 31, 2025	33.76	34.16	34.16	35.1	32.8	484,538
July 30, 2025	34.88	34.62	34.62	35.28	34.46	231,877
July 29, 2025	34.99	34.92	34.92	35.21	34.92	132,200
July 28, 2025	35.31	34.88	34.88	35.31	34.84	136,227
July 25, 2025	35.23	35.29	35.29	35.33	35.01	76,723
July 24, 2025	35.98	35.1	35.1	36.17	35.1	121,200
July 23, 2025	35.66	36.31	36.31	36.31	35.54	133,354
July 22, 2025	35	35.41	35.41	35.59	34.97	207,405
July 21, 2025	35.07	34.93	34.93	35.33	34.79	239,462
July 18, 2025	35.75	34.83	34.83	35.75	34.83	175,941
July 17, 2025	35.59	35.61	35.61	35.86	35.52	144,212
July 16, 2025	35.24	35.52	35.52	35.66	35.24	154,944
July 15, 2025	35.75	35.16	35.16	35.92	35.16	175,515
July 14, 2025	35.52	35.77	35.77	35.82	35.36	171,900
July 11, 2025	35.56	35.65	35.65	35.84	35.47	173,736
July 10, 2025	35.86	35.79	35.79	36.36	35.7	147,653
July 09, 2025	36.1	35.86	35.86	36.25	35.73	127,500
July 08, 2025	36.14	36.2	36.2	36.41	35.86	260,081
July 07, 2025	36.41	36.07	36.07	36.46	35.94	146,245
July 03, 2025	36.8	36.52	36.52	36.82	36.2	74,500
July 02, 2025	36.18	36.54	36.54	36.55	35.9	133,800
July 01, 2025	35.84	36.09	36.09	36.64	35.8	115,859
June 30, 2025	35.78	35.9	35.9	36.17	35.53	219,649
June 27, 2025	36.11	35.73	35.73	36.35	35.58	295,227
June 26, 2025	35.61	36.11	36.11	36.4	35.44	151,500
June 25, 2025	35.68	35.55	35.55	35.76	35.41	200,727
June 24, 2025	35.84	35.78	35.78	36.02	35.49	303,100
June 23, 2025	37.15	35.94	35.94	37.26	35.45	291,579
June 20, 2025	37.26	37.21	37.21	37.3	36.21	482,145
June 18, 2025	37.15	37.73	37.73	37.9	37.15	192,106
June 17, 2025	37.59	37.26	37.26	37.63	37.18	206,332
June 16, 2025	37.76	37.68	37.68	38.02	37.38	134,825
June 13, 2025	37.6	37.55	37.55	37.81	37.28	150,304
June 12, 2025	37.55	37.86	37.86	37.86	37.3	108,706
June 11, 2025	38	37.84	37.84	38.2	37.81	130,900
June 10, 2025	37.48	37.72	37.72	38.24	37.23	184,840
June 09, 2025	36.05	37.26	37.26	37.34	35.91	262,736
June 06, 2025	36	35.93	35.93	36.22	35.77	128,347
June 05, 2025	35.72	35.77	35.77	35.99	35.47	145,648
June 04, 2025	35.65	35.75	35.75	36.01	35.63	167,800
June 03, 2025	35.54	35.79	35.79	35.97	35.4	161,347
June 02, 2025	36.05	35.54	35.56	36.17	35.42	197,970
May 30, 2025	35.95	36.2	36.2	36.23	35.8	242,000
May 29, 2025	36	36	36	36.18	35.74	130,716
May 28, 2025	36.24	35.67	35.67	36.28	35.67	132,800

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