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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.5	29.42	29.42	29.75	28.33	357,400
November 20, 2025	29.79	28.81	28.81	29.91	28.74	301,240
November 19, 2025	30.57	29.36	29.36	30.89	29.28	313,800
November 18, 2025	30.09	30.78	30.78	30.8	30	237,530
November 17, 2025	31.13	30.27	30.27	31.33	30.1	352,897
November 14, 2025	30.96	31.26	31.22	31.76	30.69	271,060
November 13, 2025	31.3	30.76	30.76	31.47	30.69	238,362
November 12, 2025	31.69	31.37	31.37	32.25	31.19	254,875
November 11, 2025	33	31.76	31.76	33.27	31.71	250,181
November 10, 2025	34.79	33.01	33.01	34.8	32.86	275,640
November 07, 2025	35	33.94	33.94	35.17	33.54	346,262
November 06, 2025	41.69	35.24	35.24	41.69	35.01	395,260
November 05, 2025	41.8	43.86	43.86	44.15	41.41	192,557
November 04, 2025	41.09	41.7	41.7	41.9	40.8	143,900
November 03, 2025	42.1	41.32	41.32	42.13	40.93	196,930
October 31, 2025	43.26	42.41	42.41	43.37	42.35	221,820
October 30, 2025	43.65	43.68	43.68	44.08	43.19	155,639
October 29, 2025	45.48	44.12	44.12	45.75	43.93	153,930
October 28, 2025	46.44	45.36	45.36	46.84	45.33	144,808
October 27, 2025	47.1	46.8	46.8	47.5	46.02	202,547
October 24, 2025	46.41	46.96	46.96	47.06	46.01	129,227
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

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