31.75
price down icon7.06%   -2.41
after-market After Hours: 32.43 0.68 +2.14%
loading

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 August 01, 2025, is $31.75.
  • 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 $32.74 on May 07, 2025. Since then, Sturm Ruger Co Inc's stock price has risen over -3.02% to $31.75 now.
  • The 52-week high stock price for RGR is $43.43, representing a 36.79% increase from the current share price, occurred on August 02, 2024.
  • The 52-week low stock price for RGR is $32.74, indicating a 3.12% decrease from the current share price, occurred on May 07, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $34.22 $31.64 $2.58 424,844.0 -7.06%
Jul 31, 2025 $35.10 $32.80 $2.30 484,536.0 -1.33%
Jul 30, 2025 $35.28 $34.46 $0.82 230,175.0 -0.86%
Jul 29, 2025 $35.21 $34.92 $0.29 132,190.0 +0.11%
Jul 28, 2025 $35.31 $34.84 $0.47 136,111.0 -1.11%
Jul 25, 2025 $35.33 $35.01 $0.32 97,539.0 +0.48%
Jul 24, 2025 $36.17 $35.10 $1.07 121,171.0 -3.33%
Jul 23, 2025 $36.31 $35.94 $0.37 81,971.0 +2.54%
Jul 22, 2025 $35.59 $34.97 $0.625 207,364.0 +1.37%
Jul 21, 2025 $35.33 $34.79 $0.54 239,419.0 +0.29%
Jul 18, 2025 $35.75 $34.83 $0.92 175,891.0 -2.19%
Jul 17, 2025 $35.86 $35.52 $0.34 144,211.0 +0.25%
Jul 16, 2025 $35.66 $35.24 $0.42 154,936.0 +1.02%
Jul 15, 2025 $35.92 $35.16 $0.76 175,507.0 -1.71%
Jul 14, 2025 $35.82 $35.36 $0.46 171,858.0 +0.34%
Jul 11, 2025 $35.84 $35.47 $0.37 172,964.0 -0.39%
Jul 10, 2025 $36.36 $35.70 $0.6631 147,458.0 -0.20%
Jul 09, 2025 $36.25 $35.73 $0.52 127,452.0 -0.94%
Jul 08, 2025 $36.41 $35.86 $0.55 260,023.0 +0.36%
Jul 07, 2025 $36.46 $35.94 $0.525 146,241.0 -1.23%
Jul 03, 2025 $36.82 $36.20 $0.62 74,478.0 -0.05%

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
Aug, 2025 $34.22 $31.64 $2.58 424,844.0 +0.00%
Jul, 2025 $36.82 $31.64 $5.18 4,155,954.0 -11.56%
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%
aerospace_defense LHX
$278.26
price up icon 1.25%
$742.47
price down icon 1.72%
aerospace_defense HWM
$184.26
price up icon 2.50%
aerospace_defense GD
$310.74
price down icon 0.28%
aerospace_defense NOC
$586.44
price up icon 1.70%
aerospace_defense TDG
$1,585.00
price down icon 1.46%
Cap:     |  Volume (24h):