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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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