Get the Stockscreener App
42.29
1.73%
0.72
After Hours:
42.29
Sturm Ruger Co Inc Stock (RGR) Price History
The historical daily chart and data for Sturm Ruger Co Inc stock (RGR), adjusted for splits and dividends, show that the latest closing stock price as of April 14, 2026, is $42.29.
- Sturm Ruger Co Inc all-time high stock price is $92.49, occurred on July 01, 2021.
- The lowest Sturm Ruger Co Inc stock price recorded was $28.33 on November 21, 2025. Since then, Sturm Ruger Co Inc's stock price has risen over 49.28% to $42.29 now.
- The 52-week high stock price for RGR is $48.21, representing a 14.00% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for RGR is $28.33, indicating a -33.01% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Sturm Ruger Co Inc (RGR) stock in the beginning of 2025 was $68.85. The stock closed the year at $50.62, a loss of over -26.48% for the year.
The table below shows more information about RGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $42.33 | $41.45 | $0.88 | 92,899.0 | +1.73% |
| Apr 13, 2026 | $41.58 | $40.59 | $0.995 | 125,202.0 | +1.49% |
| Apr 10, 2026 | $41.49 | $40.80 | $0.69 | 106,872.0 | -0.44% |
| Apr 09, 2026 | $41.45 | $40.69 | $0.76 | 148,400.0 | -0.44% |
| Apr 08, 2026 | $41.67 | $40.88 | $0.79 | 139,648.0 | +1.70% |
| Apr 07, 2026 | $40.74 | $38.60 | $2.14 | 137,127.0 | -0.02% |
| Apr 06, 2026 | $40.93 | $38.68 | $2.25 | 181,846.0 | -0.90% |
| Apr 02, 2026 | $41.46 | $40.52 | $0.935 | 287,927.0 | +0.29% |
| Apr 01, 2026 | $41.00 | $40.15 | $0.85 | 179,466.0 | +2.00% |
| Mar 31, 2026 | $40.73 | $39.26 | $1.47 | 199,643.0 | +0.17% |
| Mar 30, 2026 | $41.68 | $39.96 | $1.72 | 161,774.0 | -1.98% |
| Mar 27, 2026 | $41.77 | $40.60 | $1.17 | 188,226.0 | -2.53% |
| Mar 26, 2026 | $44.10 | $41.15 | $2.95 | 247,581.0 | -3.77% |
| Mar 25, 2026 | $43.70 | $41.41 | $2.29 | 436,383.0 | +6.85% |
| Mar 24, 2026 | $40.77 | $39.33 | $1.44 | 154,719.0 | +2.65% |
| Mar 23, 2026 | $39.98 | $39.01 | $0.965 | 207,777.0 | +1.82% |
| Mar 20, 2026 | $39.80 | $38.61 | $1.19 | 340,289.0 | -1.19% |
| Mar 19, 2026 | $39.59 | $38.21 | $1.38 | 175,553.0 | +1.96% |
| Mar 18, 2026 | $39.17 | $38.15 | $1.02 | 114,756.0 | -0.21% |
| Mar 17, 2026 | $40.05 | $38.67 | $1.38 | 301,254.0 | -1.10% |
Sturm Ruger Co Inc Stock (RGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sturm Ruger Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sturm Ruger Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sturm Ruger Co Inc Stock (RGR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $42.33 | $38.60 | $3.73 | 1,492,286.0 | +5.49% |
| Mar, 2026 | $44.10 | $36.16 | $7.94 | 4,668,350.0 | +7.08% |
| Feb, 2026 | $38.98 | $36.15 | $2.83 | 2,726,480.0 | +2.04% |
| Jan, 2026 | $38.70 | $32.55 | $6.15 | 4,118,237.0 | +12.37% |
Sturm Ruger Co Inc Stock (RGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.95 | $29.29 | $4.66 | 9,429,827.0 | +8.10% |
| Nov, 2025 | $44.15 | $28.33 | $15.82 | 5,118,536.0 | -28.98% |
| Oct, 2025 | $48.21 | $42.35 | $5.86 | 3,905,493.0 | -2.44% |
| Sep, 2025 | $45.33 | $34.22 | $11.11 | 5,983,327.0 | +25.38% |
| Aug, 2025 | $35.18 | $31.64 | $3.54 | 4,072,215.0 | +1.49% |
| Jul, 2025 | $36.82 | $32.80 | $4.02 | 3,731,110.0 | -4.85% |
| Jun, 2025 | $38.24 | $35.40 | $2.84 | 4,138,332.0 | -0.83% |
| May, 2025 | $38.38 | $32.74 | $5.64 | 4,702,543.0 | -10.97% |
| Apr, 2025 | $40.91 | $37.17 | $3.73 | 2,853,400.0 | +3.49% |
| Mar, 2025 | $40.87 | $38.99 | $1.88 | 2,669,896.0 | -0.43% |
| Feb, 2025 | $40.84 | $34.82 | $6.02 | 2,968,500.0 | +10.84% |
| Jan, 2025 | $37.03 | $34.11 | $2.92 | 2,443,798.0 | +0.65% |
Sturm Ruger Co Inc Stock (RGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.20 | $34.14 | $4.06 | 3,900,258.0 | -9.00% |
| Nov, 2024 | $42.36 | $37.18 | $5.18 | 3,602,555.0 | -3.13% |
| Oct, 2024 | $42.59 | $38.13 | $4.46 | 2,652,293.0 | -5.66% |
| Sep, 2024 | $42.76 | $40.21 | $2.55 | 2,833,747.0 | -1.04% |
| Aug, 2024 | $43.80 | $40.37 | $3.43 | 2,625,951.0 | -6.63% |
| Jul, 2024 | $46.40 | $40.78 | $5.61 | 2,702,185.0 | +8.31% |
| Jun, 2024 | $44.95 | $40.67 | $4.28 | 3,099,473.0 | -6.28% |
| May, 2024 | $47.27 | $42.11 | $5.16 | 3,269,473.0 | -3.87% |
| Apr, 2024 | $48.20 | $44.97 | $3.23 | 2,980,627.0 | +0.17% |
| Mar, 2024 | $46.70 | $42.20 | $4.49 | 3,902,743.0 | +6.53% |
| Feb, 2024 | $45.26 | $42.00 | $3.26 | 2,984,794.0 | -0.78% |
| Jan, 2024 | $45.75 | $43.00 | $2.75 | 2,520,310.0 | -3.94% |
1.53%
5.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):