NYSE:RGR | Historical Stock Price | STURM RUGER & CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$1.38$5.83$24.66$104.26$440.701973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.06$1.060——
1978-12-28$1.06$1.069,600——
1978-12-27$1.06$1.0619,200——
1978-12-26$1.06$1.063,200——
1978-12-22$1.06$1.068,000——
1978-12-21$1.06$1.061,600——
1978-12-20$1.06$1.060——
1978-12-19$1.06$1.0611,200——
1978-12-18$1.06$1.063,200——
1978-12-15$1.06$1.064,800——
1978-12-14$1.09$1.090——
1978-12-13$1.09$1.091,600——
1978-12-12$1.09$1.0940,000——
1978-12-11$1.03$1.030——
1978-12-08$1.03$1.036,400——
1978-12-07$1.00$1.0035,200——
1978-12-06$1.00$1.0022,400——
1978-12-05$1.03$1.031,600——
1978-12-04$1.03$1.031,600——
1978-12-01$1.03$1.036,400——
1978-11-30$1.03$1.0333,600——
1978-11-29$1.03$1.030——
1978-11-28$1.03$1.030——
1978-11-27$1.03$1.030——
1978-11-24$1.03$1.033,200——
1978-11-22$1.03$1.038,000——
1978-11-21$1.03$1.036,400——
1978-11-20$1.03$1.031,600——
1978-11-17$1.03$1.030——
1978-11-16$1.03$1.031,600——
1978-11-15$1.03$1.0348,000——
1978-11-14$1.03$1.031,600——
1978-11-13$1.03$1.030——
1978-11-10$1.03$1.030——
1978-11-09$1.03$1.030——
1978-11-08$1.03$1.030——
1978-11-07$1.03$1.033,200——
1978-11-06$1.03$1.033,200——
1978-11-03$1.00$1.000——
1978-11-02$1.00$1.003,200——
1978-11-01$1.00$1.0020,800——
1978-10-31$1.00$1.001,600——
1978-10-30$1.00$1.0025,600——
1978-10-27$1.13$1.1214,400——
1978-10-26$1.13$1.1212,800——
1978-10-25$1.16$1.161,600——
1978-10-24$1.16$1.160——
1978-10-23$1.16$1.161,600——
1978-10-20$1.16$1.166,400——
1978-10-19$1.16$1.1614,400——
1978-10-18$1.19$1.193,200——
1978-10-17$1.19$1.190——
1978-10-16$1.19$1.193,200——
1978-10-13$1.19$1.190——
1978-10-12$1.19$1.1914,400——
1978-10-11$1.22$1.221,600——
1978-10-10$1.22$1.220——
1978-10-09$1.22$1.220——
1978-10-06$1.22$1.228,000——
1978-10-05$1.22$1.221,600——
1978-10-04$1.22$1.220——
1978-10-03$1.22$1.223,200——
1978-10-02$1.19$1.191,600——
1978-09-29$1.19$1.199,600——
1978-09-28$1.22$1.220——
1978-09-27$1.22$1.226,400——
1978-09-26$1.22$1.220——
1978-09-25$1.22$1.220——
1978-09-22$1.22$1.2216,000——
1978-09-21$1.19$1.199,600——
1978-09-20$1.19$1.1920,800——
1978-09-19$1.25$1.2554,400——
1978-09-18$1.34$1.340——
1978-09-15$1.34$1.340——
1978-09-14$1.34$1.3432,000——
1978-09-13$1.38$1.3714,400——
1978-09-12$1.38$1.3724,000——
1978-09-11$1.41$1.4112,800——
1978-09-08$1.44$1.4420,800——
1978-09-07$1.44$1.444,800——
1978-09-06$1.44$1.4428,800——
1978-09-05$1.44$1.4416,000——
1978-09-01$1.44$1.441,600——
1978-08-31$1.44$1.4417,600——
1978-08-30$1.44$1.4425,600——
1978-08-29$1.44$1.441,600——
1978-08-28$1.44$1.448,000——
1978-08-25$1.44$1.448,000——
1978-08-24$1.44$1.4417,600——
1978-08-23$1.44$1.441,600——
1978-08-22$1.44$1.441,600——
1978-08-21$1.44$1.4420,800——
1978-08-18$1.41$1.4170,400——
1978-08-17$1.34$1.3435,200——
1978-08-16$1.34$1.3417,600——
1978-08-15$1.30$1.3016,000——
1978-08-14$1.25$1.2540,000——
1978-08-11$1.25$1.2540,000——
1978-08-10$1.25$1.2511,200——
1978-08-09$1.28$1.2816,000——
1978-08-08$1.28$1.2883,200——
1978-08-07$1.13$1.121,600——
1978-08-04$1.13$1.128,000——
1978-08-03$1.13$1.129,600——
1978-08-02$1.09$1.091,600——
1978-08-01$1.09$1.093,200——
1978-07-31$1.09$1.0912,800——
1978-07-28$1.06$1.061,600——
1978-07-27$1.06$1.061,600——
1978-07-26$1.09$1.093,200——
1978-07-25$1.09$1.094,800——
1978-07-24$1.09$1.093,200——
1978-07-21$1.06$1.063,200——
1978-07-20$1.06$1.060——
1978-07-19$1.06$1.060——
1978-07-18$1.06$1.068,000——
1978-07-17$1.06$1.061,600——
1978-07-14$1.06$1.064,800——
1978-07-13$1.06$1.060——
1978-07-12$1.06$1.060——
1978-07-11$1.06$1.063,200——
1978-07-10$1.06$1.060——
1978-07-07$1.06$1.060——
1978-07-06$1.06$1.069,600——
1978-07-05$1.06$1.061,600——
1978-07-03$1.06$1.060——
1978-06-30$1.06$1.060——
1978-06-29$1.06$1.060——
1978-06-28$1.06$1.060——
1978-06-27$1.06$1.069,600——
1978-06-26$1.06$1.060——
1978-06-23$1.06$1.061,600——
1978-06-22$1.06$1.061,600——
1978-06-21$1.06$1.063,200——
1978-06-20$1.06$1.068,000——
1978-06-19$1.06$1.063,200——
1978-06-16$1.06$1.0614,400——
1978-06-15$1.19$1.191,600——
1978-06-14$1.19$1.1916,000——
1978-06-13$1.19$1.196,400——
1978-06-12$1.19$1.191,600——
1978-06-09$1.19$1.1920,800——
1978-06-08$1.19$1.1946,400——
1978-06-07$1.16$1.1611,200——
1978-06-06$1.13$1.1232,000——
1978-06-05$1.09$1.090——
1978-06-02$1.09$1.0916,000——
1978-06-01$1.09$1.094,800——
1978-05-31$1.09$1.0968,800——
1978-05-30$1.03$1.030——
1978-05-26$1.03$1.039,600——
1978-05-25$1.03$1.031,600——
1978-05-24$1.03$1.030——
1978-05-23$1.03$1.033,200——
1978-05-22$1.03$1.031,600——
1978-05-19$1.03$1.0312,800——
1978-05-18$1.03$1.039,600——
1978-05-17$1.03$1.030——
1978-05-16$1.03$1.0320,800——
1978-05-15$1.06$1.060——
1978-05-12$1.06$1.069,600——
1978-05-11$1.06$1.061,600——
1978-05-10$1.06$1.060——
1978-05-09$1.06$1.063,200——
1978-05-08$1.06$1.063,200——
1978-05-05$1.06$1.0670,400——
1978-05-04$1.06$1.0611,200——
1978-05-03$1.06$1.060——
1978-05-02$1.06$1.060——
1978-05-01$1.06$1.066,400——
1978-04-28$1.06$1.061,600——
1978-04-27$1.06$1.069,600——
1978-04-26$1.06$1.061,600——
1978-04-25$1.06$1.063,200——
1978-04-24$1.09$1.098,000——
1978-04-21$1.09$1.090——
1978-04-20$1.09$1.093,200——
1978-04-19$1.09$1.0912,800——
1978-04-18$1.09$1.0911,200——
1978-04-17$1.09$1.098,000——
1978-04-14$1.06$1.060——
1978-04-13$1.06$1.060——
1978-04-12$1.06$1.060——
1978-04-11$1.06$1.060——
1978-04-10$1.06$1.060——
1978-04-07$1.06$1.060——
1978-04-06$1.06$1.0614,400——
1978-04-05$1.09$1.090——
1978-04-04$1.09$1.090——
1978-04-03$1.09$1.094,800——
1978-03-31$1.09$1.090——
1978-03-30$1.09$1.096,400——
1978-03-29$1.09$1.0912,800——
1978-03-28$1.09$1.094,800——
1978-03-27$1.09$1.099,600——
1978-03-23$1.13$1.1216,000——
1978-03-22$1.09$1.090——
1978-03-21$1.09$1.098,000——
1978-03-20$1.13$1.120——
1978-03-17$1.13$1.1212,800——
1978-03-16$1.13$1.1224,000——
1978-03-15$1.16$1.161,600——
1978-03-14$1.16$1.1616,000——
1978-03-13$1.16$1.1628,800——
1978-03-10$1.22$1.22126,400——
1978-03-09$1.00$1.000——
1978-03-08$1.00$1.0035,200——
1978-03-07$0.97$0.971,600——
1978-03-06$0.97$0.9732,000——
1978-03-03$0.97$0.976,400——
1978-03-02$0.97$0.9716,000——
1978-03-01$0.97$0.971,600——
1978-02-28$0.97$0.978,000——
1978-02-27$0.97$0.971,600——
1978-02-24$0.97$0.973,200——
1978-02-23$0.97$0.9756,000——
1978-02-22$0.97$0.976,400——
1978-02-21$0.97$0.978,000——
1978-02-17$0.97$0.974,800——
1978-02-16$0.97$0.9712,800——
1978-02-15$0.97$0.970——
1978-02-14$0.97$0.973,200——
1978-02-13$0.97$0.970——
1978-02-10$0.97$0.971,600——
1978-02-09$0.97$0.971,600——
1978-02-08$0.94$0.940——
1978-02-07$0.94$0.941,600——
1978-02-06$0.94$0.940——
1978-02-03$0.94$0.941,600——
1978-02-02$0.94$0.940——
1978-02-01$0.94$0.941,600——
1978-01-31$0.94$0.9416,000——
1978-01-30$0.94$0.940——
1978-01-27$0.94$0.940——
1978-01-26$0.94$0.949,600——
1978-01-25$0.97$0.9716,000——
1978-01-24$0.97$0.9714,400——
1978-01-23$0.97$0.971,600——
1978-01-20$0.97$0.970——
1978-01-19$0.97$0.976,400——
1978-01-18$0.97$0.979,600——
1978-01-17$0.97$0.978,000——
1978-01-16$0.97$0.970——
1978-01-13$0.97$0.973,200——
1978-01-12$0.97$0.9738,400——
1978-01-11$0.94$0.943,200——
1978-01-10$0.94$0.941,600——
1978-01-09$0.94$0.9412,800——
1978-01-06$0.94$0.9419,200——
1978-01-05$0.94$0.946,400——
1978-01-04$0.94$0.940——
1978-01-03$0.94$0.941,600——