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 $888.76 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $603.49, while $1000 invested 1 year ago would be worth $1,123.02. This corresponds to total returns of -11.12%, -39.65%, 12.3%, respectively, with annualized returns of -1.17%, -9.61%, 12.3%.

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
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
July 27, 2026	38.44	38.91	38.91	38.97	38.44	83,875
July 23, 2026	38.32	38.06	38.06	38.45	37.99	101,923
July 22, 2026	38.74	38.37	38.37	38.95	38.01	90,181
July 21, 2026	38.25	38.78	38.78	38.83	38.18	101,244
July 20, 2026	37.95	38.19	38.19	38.31	37.9	86,908
July 17, 2026	38.62	37.85	37.85	39.24	37.76	85,091
July 16, 2026	37.98	38.82	38.82	39.19	37.98	101,828
July 15, 2026	38.28	37.98	37.98	38.33	37.71	48,007
July 14, 2026	38.54	37.87	37.87	38.68	37.77	65,909
July 13, 2026	38.79	38.43	38.43	38.99	38.3	86,504
July 10, 2026	38.59	38.69	38.69	38.9	38.47	67,541
July 09, 2026	38.46	38.56	38.56	38.58	37.67	115,910
July 08, 2026	38.06	38.45	38.45	38.54	37.88	90,877
July 07, 2026	37.85	38.28	38.28	38.45	37.76	83,913
July 06, 2026	37.63	37.85	37.85	38.32	37.55	103,361
July 02, 2026	37.55	37.65	37.65	37.91	37.46	97,703
July 01, 2026	37.94	37.62	37.62	38.61	37.61	83,013
June 30, 2026	37.88	37.85	37.85	38.23	37.55	119,649
June 29, 2026	38.07	37.89	37.89	38.85	37.64	110,049
June 26, 2026	38.25	38.33	38.33	38.47	37.56	488,967
June 25, 2026	38.92	38.43	38.43	38.96	37.85	182,187
June 24, 2026	40.69	38.55	38.55	40.69	38.29	320,861
June 23, 2026	40.65	40.96	40.96	41.23	39.99	97,627
June 22, 2026	39.92	40.49	40.49	40.95	39.66	155,560
June 18, 2026	38.59	40.19	40.19	40.49	38.59	303,010
June 17, 2026	38.02	38.03	38.03	38.51	37.74	118,431
June 16, 2026	38.55	38.12	38.12	38.9	37.1	143,421
June 15, 2026	39.37	38.41	38.41	39.47	38.34	76,894
June 12, 2026	39.27	39.47	39.47	39.6	39.06	71,424
June 11, 2026	39.3	39.3	39.3	39.51	38.99	117,521
June 10, 2026	39.16	38.89	38.89	39.64	38.58	126,496
June 09, 2026	38.77	38.88	38.88	39.23	38.56	123,543
June 08, 2026	38.85	38.46	38.46	39.14	38.46	94,822
June 05, 2026	39.5	38.77	38.77	39.75	38.52	74,046
June 04, 2026	39.11	39.39	39.39	39.45	39	74,399
June 03, 2026	39.01	38.75	38.75	39.12	38.46	94,680
June 02, 2026	38.83	38.84	38.84	39.37	38.67	106,639
June 01, 2026	38.98	38.94	38.94	39.2	38.39	90,157
May 29, 2026	39.13	39.09	39.09	40.17	38.81	260,876
May 28, 2026	39.59	39.37	39.37	39.94	39.25	131,368
May 27, 2026	40.52	39.61	39.61	40.7	39.51	102,088