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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.28	38.43	38.43	38.92	37.78	101,533
February 19, 2026	37.47	38.37	38.37	38.43	36.9	136,529
February 18, 2026	36.87	37.6	37.6	37.84	36.87	106,400
February 17, 2026	37.5	36.91	36.91	37.61	36.41	171,630
February 13, 2026	37.27	37.48	37.48	37.93	36.84	102,200
February 12, 2026	38.19	37.16	37.16	38.28	37.15	217,300
February 11, 2026	38.07	37.94	37.94	38.4	37.26	124,522
February 10, 2026	38.44	37.98	37.98	38.73	37.9	100,400
February 09, 2026	38.17	38.43	38.43	38.98	37.47	154,222
February 06, 2026	38.23	38.33	38.33	38.72	38.12	114,410
February 05, 2026	37.86	38.03	38.03	38.47	37.35	207,905
February 04, 2026	38.07	37.85	37.85	38.5	37.49	159,303
February 03, 2026	36.44	37.79	37.79	37.82	36.44	202,100
February 02, 2026	36.41	36.8	36.8	37.11	36.2	99,284
January 30, 2026	36.69	36.69	36.69	37.09	36.18	160,200
January 29, 2026	37.5	37.05	37.05	37.5	36.18	187,900
January 28, 2026	37.95	37.52	37.52	38.4	37.1	271,800
January 27, 2026	37.83	37.96	37.96	38.22	37.17	151,039
January 26, 2026	37.63	37.89	37.89	38.7	37.59	211,139
January 23, 2026	37.45	37.44	37.44	37.97	37.06	110,917
January 22, 2026	38.01	37.45	37.45	38.22	37.21	132,382
January 21, 2026	37.79	37.89	37.89	38.19	37.17	169,101
January 20, 2026	37.21	37.61	37.61	38.06	36.86	139,300
January 16, 2026	38.47	37.74	37.74	38.47	37.69	253,125
January 15, 2026	38.25	38.31	38.31	38.47	37.86	196,400
January 14, 2026	36.8	38.18	38.18	38.48	36.71	292,436
January 13, 2026	37.46	37.01	37.01	37.98	37.01	268,718
January 12, 2026	37.04	36.83	36.83	37.04	36.37	246,400
January 09, 2026	36.52	37.18	37.18	37.32	36.29	230,100
January 08, 2026	35.26	36.43	36.43	36.63	34.45	208,903
January 07, 2026	34.87	35.13	35.13	35.44	34.06	205,736
January 06, 2026	33.84	35.06	35.06	35.06	33.72	243,000
January 05, 2026	33.63	34.04	34.04	35.44	33.47	303,850
January 02, 2026	32.93	33.47	33.47	33.59	32.55	181,525
December 31, 2025	32.67	32.65	32.65	32.8	32.09	227,000
December 30, 2025	32.6	32.56	32.56	32.89	32.15	250,820
December 29, 2025	32.06	32.58	32.58	32.85	32.06	207,660
December 26, 2025	32.36	32.26	32.26	32.66	32.05	187,368
December 24, 2025	32.33	32.52	32.52	32.6	32.07	159,600
December 23, 2025	31.98	32.27	32.27	32.91	31.98	333,365
December 22, 2025	32.03	32.04	32.04	33.01	31.57	347,449
December 19, 2025	31.55	32.02	32.02	32.31	31.16	3.62M
December 18, 2025	31.83	31.52	31.52	32	30.93	275,032
December 17, 2025	31.74	31.63	31.63	32.07	31.04	302,000
December 16, 2025	32.45	31.94	31.94	32.83	31.86	285,700
December 15, 2025	32.93	32.52	32.52	32.93	32.18	321,345
December 12, 2025	33.45	32.73	32.73	33.55	32.36	265,548
December 11, 2025	33.05	33.45	33.45	33.72	32.59	334,200
December 10, 2025	32.42	32.95	32.95	33.13	32.04	270,134
December 09, 2025	32.37	32.3	32.3	32.99	32.12	306,371
December 08, 2025	33.5	32.54	32.54	33.95	31.54	583,709
December 05, 2025	32.4	33.55	33.55	33.94	32.39	353,800
December 04, 2025	31.31	32.25	32.25	32.51	31	240,534
December 03, 2025	30.71	31.44	31.44	31.66	30.61	220,762
December 02, 2025	29.82	30.54	30.54	31.11	29.4	293,069
December 01, 2025	29.95	29.71	29.71	30.07	29.29	271,105
November 28, 2025	30.19	30.12	30.12	30.26	29.83	138,500
November 26, 2025	29.79	30.13	30.13	30.69	29.79	269,515
November 25, 2025	29.54	29.94	29.94	29.95	29.4	199,939
November 24, 2025	29.34	29.59	29.59	29.69	28.7	361,287

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