Get the Stockscreener App
32.73
2.15%
-0.72
After Hours:
32.73
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 December 12, 2025, is $32.73.
- 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 15.53% to $32.73 now.
- The 52-week high stock price for RGR is $48.21, representing a 47.30% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for RGR is $28.33, indicating a -13.44% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $33.55 | $32.36 | $1.19 | 265,513.0 | -2.15% |
| Dec 11, 2025 | $33.72 | $32.59 | $1.13 | 334,160.0 | +1.52% |
| Dec 10, 2025 | $33.13 | $32.04 | $1.09 | 270,134.0 | +2.01% |
| Dec 09, 2025 | $32.99 | $32.12 | $0.875 | 306,338.0 | -0.74% |
| Dec 08, 2025 | $33.95 | $31.50 | $2.45 | 644,228.0 | -3.01% |
| Dec 05, 2025 | $33.94 | $32.39 | $1.55 | 352,599.0 | +4.13% |
| Dec 04, 2025 | $32.51 | $31.00 | $1.51 | 271,507.0 | +2.48% |
| Dec 03, 2025 | $31.73 | $30.51 | $1.22 | 251,601.0 | +2.95% |
| Dec 02, 2025 | $31.11 | $29.40 | $1.71 | 293,043.0 | +2.79% |
| Dec 01, 2025 | $30.07 | $29.29 | $0.7809 | 270,495.0 | -1.36% |
| Nov 28, 2025 | $30.26 | $29.83 | $0.4332 | 138,499.0 | -0.03% |
| Nov 26, 2025 | $30.69 | $29.79 | $0.90 | 268,584.0 | +0.63% |
| Nov 25, 2025 | $29.96 | $29.40 | $0.56 | 204,799.0 | +1.18% |
| Nov 24, 2025 | $29.69 | $28.70 | $0.99 | 324,241.0 | +0.58% |
| Nov 21, 2025 | $29.75 | $28.33 | $1.42 | 357,150.0 | +2.12% |
| Nov 20, 2025 | $29.91 | $28.74 | $1.17 | 301,113.0 | -1.87% |
| Nov 19, 2025 | $30.89 | $29.27 | $1.62 | 270,776.0 | -4.61% |
| Nov 18, 2025 | $30.81 | $30.00 | $0.81 | 237,530.0 | +1.68% |
| Nov 17, 2025 | $31.33 | $30.09 | $1.23 | 352,830.0 | -3.17% |
| Nov 14, 2025 | $31.76 | $30.68 | $1.08 | 271,027.0 | +1.63% |
| Nov 13, 2025 | $31.47 | $30.69 | $0.78 | 272,259.0 | -1.94% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.95 | $29.29 | $4.66 | 3,525,131.0 | +8.67% |
| 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% |
Sturm Ruger Co Inc Stock (RGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.20 | $42.98 | $3.22 | 3,178,202.0 | +3.39% |
| Nov, 2023 | $55.58 | $43.09 | $12.49 | 4,540,259.0 | -20.58% |
| Oct, 2023 | $55.94 | $51.00 | $4.94 | 2,188,357.0 | +6.20% |
| Sep, 2023 | $52.30 | $49.45 | $2.85 | 2,110,141.0 | +1.05% |
| Aug, 2023 | $56.20 | $51.22 | $4.98 | 1,840,098.0 | -2.59% |
| Jul, 2023 | $54.44 | $51.93 | $2.51 | 1,539,516.0 | -0.02% |
| Jun, 2023 | $54.12 | $50.35 | $3.77 | 2,731,306.0 | +2.72% |
| May, 2023 | $58.45 | $51.13 | $7.32 | 2,130,128.0 | -10.42% |
| Apr, 2023 | $59.47 | $56.51 | $2.96 | 1,851,833.0 | +0.21% |
| Mar, 2023 | $58.65 | $53.80 | $4.85 | 3,133,502.0 | -1.42% |
| Feb, 2023 | $61.34 | $55.15 | $6.19 | 2,201,929.0 | +2.41% |
| Jan, 2023 | $56.91 | $51.11 | $5.80 | 2,146,632.0 | +12.41% |
2.88%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):