Get the Stockscreener App
29.42
2.12%
0.61
After Hours:
30.00
0.58
+1.97%
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 November 21, 2025, is $29.42.
- 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 $28.74 on November 20, 2025. Since then, Sturm Ruger Co Inc's stock price has risen over 2.37% to $29.42 now.
- The 52-week high stock price for RGR is $48.21, representing a 63.87% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for RGR is $28.74, indicating a -2.31% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 12, 2025 | $32.25 | $31.19 | $1.06 | 254,875.0 | -1.23% |
| Nov 11, 2025 | $33.27 | $31.71 | $1.55 | 285,914.0 | -3.79% |
| Nov 10, 2025 | $34.80 | $32.86 | $1.94 | 275,640.0 | -2.74% |
| Nov 07, 2025 | $35.17 | $33.54 | $1.63 | 346,195.0 | -3.50% |
| Nov 06, 2025 | $41.69 | $35.01 | $6.68 | 435,704.0 | -19.81% |
| Nov 05, 2025 | $44.15 | $41.41 | $2.74 | 186,462.0 | +5.18% |
| Nov 04, 2025 | $41.90 | $40.80 | $1.10 | 138,012.0 | +0.92% |
| Nov 03, 2025 | $42.12 | $40.93 | $1.20 | 196,926.0 | -2.57% |
| Oct 31, 2025 | $43.37 | $42.35 | $1.02 | 221,797.0 | -2.91% |
| Oct 30, 2025 | $44.08 | $43.19 | $0.885 | 155,529.0 | -1.00% |
| Oct 29, 2025 | $45.75 | $43.93 | $1.82 | 151,408.0 | -2.73% |
| Oct 28, 2025 | $46.84 | $45.33 | $1.51 | 142,326.0 | -3.08% |
| Oct 27, 2025 | $47.50 | $46.02 | $1.48 | 202,537.0 | -0.34% |
| Oct 24, 2025 | $47.05 | $46.01 | $1.04 | 129,195.0 | +1.84% |
| Oct 23, 2025 | $46.27 | $44.78 | $1.49 | 164,624.0 | +2.58% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $44.15 | $28.33 | $15.82 | 4,539,563.0 | -30.63% |
| 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% |
0.46%
2.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):