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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	45	46.11	46.11	46.27	44.78	134,965
October 22, 2025	44.32	44.95	44.95	45.07	43.65	149,609
October 21, 2025	44.2	44.25	44.25	44.8	43.89	139,832
October 20, 2025	44.72	44.52	44.52	44.88	43.54	179,604
October 17, 2025	45.77	44.66	44.66	45.91	44.41	162,900
October 16, 2025	46.8	45.97	45.97	46.98	45.94	119,992
October 15, 2025	47.46	46.64	46.64	48.21	45.67	222,144
October 14, 2025	45.99	47.13	47.13	47.28	45.7	130,294
October 13, 2025	45.64	46.34	46.34	46.39	45.52	152,037
October 10, 2025	46.38	45.24	45.24	46.7	45.23	175,199
October 09, 2025	46.66	46.42	46.42	46.66	46.02	157,511
October 08, 2025	45.57	46.66	46.66	46.67	45.36	164,415
October 07, 2025	44.99	45.27	45.27	45.34	44.53	172,049
October 06, 2025	44.59	45.05	45.05	45.23	44.45	199,453
October 03, 2025	44.46	44.54	44.54	44.9	44.36	184,100
October 02, 2025	43.95	44.21	44.21	44.42	43.7	189,266
October 01, 2025	43.26	44.01	44.01	44.05	42.62	200,300
September 30, 2025	42.51	43.47	43.47	43.71	42.15	297,525
September 29, 2025	43.41	42.77	42.77	45.33	42.52	649,100
September 26, 2025	41.93	43.37	43.37	43.59	41.8	230,200
September 25, 2025	42.08	41.78	41.78	42.12	41.3	168,223
September 24, 2025	42.33	42.19	42.19	42.54	41.74	318,644
September 23, 2025	40.71	42.37	42.37	43.2	40.62	480,661
September 22, 2025	39.73	40.36	40.36	40.69	39.42	336,950
September 19, 2025	39.49	39.73	39.73	40	38.97	569,814
September 18, 2025	39.25	39.29	39.29	39.6	39.01	192,626
September 17, 2025	39.41	39.22	39.22	39.77	39.1	286,700
September 16, 2025	38	39.32	39.32	39.97	37.98	410,500
September 15, 2025	37.34	37.83	37.83	37.96	36.92	216,461
September 12, 2025	36.99	37.15	37.15	37.57	36.55	222,100
September 11, 2025	37.39	37.16	37.16	37.39	36.05	336,963
September 10, 2025	35	36.29	36.29	36.63	34.42	540,196
September 09, 2025	35.48	35.23	35.23	35.58	34.9	126,800
September 08, 2025	35.44	35.63	35.63	35.88	34.95	143,212
September 05, 2025	35.47	35.37	35.37	35.78	34.91	143,196
September 04, 2025	34.43	34.93	34.93	34.96	34.24	151,557
September 03, 2025	34.4	34.27	34.27	34.52	34.22	129,800
September 02, 2025	34.49	34.51	34.51	34.71	34.36	120,849
August 29, 2025	34.55	34.67	34.67	34.85	34.41	122,300
August 28, 2025	35.01	34.54	34.54	35.01	34.37	142,700
August 27, 2025	34.93	34.97	34.97	35.12	34.73	96,900
August 26, 2025	34.98	35.07	35.07	35.18	34.76	153,252
August 25, 2025	34.85	34.98	34.98	35.07	34.51	127,505
August 22, 2025	34.07	34.91	34.91	35	34.02	151,346
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

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