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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.31$2.3148,000——
1979-12-28$2.31$2.3170,400——
1979-12-27$2.25$2.2530,400——
1979-12-26$2.28$2.2836,800——
1979-12-24$2.22$2.2262,400——
1979-12-21$2.19$2.1946,400——
1979-12-20$2.28$2.280——
1979-12-19$2.28$2.280——
1979-12-18$2.28$2.280——
1979-12-17$2.28$2.2811,200——
1979-12-14$2.25$2.2514,400——
1979-12-13$2.31$2.3112,800——
1979-12-12$2.34$2.3420,800——
1979-12-11$2.38$2.3843,200——
1979-12-10$2.13$2.1220,800——
1979-12-07$2.06$2.0659,200——
1979-12-06$1.97$1.974,800——
1979-12-05$1.97$1.970——
1979-12-04$1.97$1.9717,600——
1979-12-03$1.97$1.976,400——
1979-11-30$1.97$1.971,600——
1979-11-29$1.94$1.941,600——
1979-11-28$1.94$1.940——
1979-11-27$1.94$1.9411,200——
1979-11-26$2.00$2.0080,000——
1979-11-23$2.00$2.000——
1979-11-21$2.00$2.008,000——
1979-11-20$2.03$2.030——
1979-11-19$2.03$2.030——
1979-11-16$2.03$2.0317,600——
1979-11-15$2.06$2.060——
1979-11-14$2.06$2.069,600——
1979-11-13$2.06$2.0633,600——
1979-11-12$2.06$2.0636,800——
1979-11-09$2.06$2.066,400——
1979-11-08$2.06$2.060——
1979-11-07$2.06$2.069,600——
1979-11-06$2.06$2.0657,600——
1979-11-05$1.97$1.9749,600——
1979-11-02$1.97$1.971,600——
1979-11-01$1.97$1.979,600——
1979-10-31$2.00$2.000——
1979-10-30$2.00$2.009,600——
1979-10-29$2.03$2.034,800——
1979-10-26$2.03$2.030——
1979-10-25$2.03$2.0314,400——
1979-10-24$2.09$2.0911,200——
1979-10-23$2.09$2.0912,800——
1979-10-22$2.13$2.126,400——
1979-10-19$2.16$2.1616,000——
1979-10-18$2.22$2.226,400——
1979-10-17$2.22$2.220——
1979-10-16$2.22$2.228,000——
1979-10-15$2.22$2.220——
1979-10-12$2.22$2.224,800——
1979-10-11$2.22$2.226,400——
1979-10-10$2.22$2.2248,000——
1979-10-09$2.31$2.3135,200——
1979-10-08$2.38$2.3833,600——
1979-10-05$2.34$2.3411,200——
1979-10-04$2.28$2.2832,000——
1979-10-03$2.16$2.1617,600——
1979-10-02$2.16$2.1612,800——
1979-10-01$2.16$2.164,800——
1979-09-28$2.16$2.169,600——
1979-09-27$2.16$2.163,200——
1979-09-26$2.16$2.169,600——
1979-09-25$2.19$2.1920,800——
1979-09-24$2.25$2.253,200——
1979-09-21$2.25$2.251,600——
1979-09-20$2.22$2.2238,400——
1979-09-19$2.25$2.250——
1979-09-18$2.25$2.259,600——
1979-09-17$2.28$2.281,600——
1979-09-14$2.28$2.2822,400——
1979-09-13$2.28$2.2816,000——
1979-09-12$2.28$2.284,800——
1979-09-11$2.28$2.281,600——
1979-09-10$2.28$2.281,600——
1979-09-07$2.28$2.283,200——
1979-09-06$2.28$2.288,000——
1979-09-05$2.28$2.2844,800——
1979-09-04$2.34$2.3412,800——
1979-08-31$2.38$2.3878,400——
1979-08-30$2.25$2.258,000——
1979-08-29$2.22$2.2241,600——
1979-08-28$2.19$2.1925,600——
1979-08-27$2.13$2.1220,800——
1979-08-24$2.13$2.1259,200——
1979-08-23$2.06$2.0635,200——
1979-08-22$2.03$2.0343,200——
1979-08-21$2.06$2.0617,600——
1979-08-20$2.13$2.1224,000——
1979-08-17$2.16$2.160——
1979-08-16$2.16$2.1611,200——
1979-08-15$2.16$2.168,000——
1979-08-14$2.16$2.161,600——
1979-08-13$2.16$2.168,000——
1979-08-10$2.16$2.169,600——
1979-08-09$2.16$2.163,200——
1979-08-08$2.16$2.161,600——
1979-08-07$2.16$2.1611,200——
1979-08-06$2.19$2.1940,000——
1979-08-03$2.25$2.2546,400——
1979-08-02$2.28$2.286,400——
1979-08-01$2.28$2.2841,600——
1979-07-31$2.22$2.2217,600——
1979-07-30$2.22$2.2233,600——
1979-07-27$2.22$2.2238,400——
1979-07-26$2.16$2.1651,200——
1979-07-25$2.09$2.0911,200——
1979-07-24$2.09$2.0930,400——
1979-07-23$2.13$2.121,600——
1979-07-20$2.13$2.1262,400——
1979-07-19$2.06$2.0619,200——
1979-07-18$2.06$2.0630,400——
1979-07-17$2.06$2.0644,800——
1979-07-16$2.00$2.0070,400——
1979-07-13$1.88$1.8727,200——
1979-07-12$1.88$1.8716,000——
1979-07-11$1.84$1.8451,200——
1979-07-10$1.94$1.949,600——
1979-07-09$1.97$1.971,600——
1979-07-06$1.97$1.971,600——
1979-07-05$1.97$1.978,000——
1979-07-03$1.97$1.9712,800——
1979-07-02$1.97$1.973,200——
1979-06-29$1.97$1.979,600——
1979-06-28$1.97$1.973,200——
1979-06-27$1.97$1.973,200——
1979-06-26$1.97$1.9717,600——
1979-06-25$1.94$1.9412,800——
1979-06-22$1.94$1.9444,800——
1979-06-21$1.94$1.949,600——
1979-06-20$1.94$1.944,800——
1979-06-19$1.94$1.9412,800——
1979-06-18$1.94$1.9444,800——
1979-06-15$1.94$1.949,600——
1979-06-14$1.94$1.9428,800——
1979-06-13$1.97$1.9711,200——
1979-06-12$1.97$1.978,000——
1979-06-11$1.97$1.9717,600——
1979-06-08$1.97$1.9720,800——
1979-06-07$1.97$1.9741,600——
1979-06-06$1.97$1.976,400——
1979-06-05$1.97$1.9712,800——
1979-06-04$1.97$1.9740,000——
1979-06-01$1.94$1.9433,600——
1979-05-31$1.91$1.91102,400——
1979-05-30$1.84$1.8454,400——
1979-05-29$1.94$1.9438,400——
1979-05-25$1.94$1.94131,200——
1979-05-24$1.97$1.9784,800——
1979-05-23$1.84$1.8470,400——
1979-05-22$1.72$1.7224,000——
1979-05-21$1.69$1.6912,800——
1979-05-18$1.66$1.668,000——
1979-05-17$1.66$1.668,000——
1979-05-16$1.66$1.6614,400——
1979-05-15$1.66$1.6641,600——
1979-05-14$1.63$1.6251,200——
1979-05-11$1.56$1.568,000——
1979-05-10$1.56$1.5614,400——
1979-05-09$1.53$1.5338,400——
1979-05-08$1.53$1.5330,400——
1979-05-07$1.59$1.596,400——
1979-05-04$1.56$1.5611,200——
1979-05-03$1.59$1.5928,800——
1979-05-02$1.56$1.5636,800——
1979-05-01$1.50$1.5032,000——
1979-04-30$1.47$1.471,600——
1979-04-27$1.47$1.471,600——
1979-04-26$1.47$1.4714,400——
1979-04-25$1.50$1.509,600——
1979-04-24$1.50$1.5033,600——
1979-04-23$1.44$1.4419,200——
1979-04-20$1.44$1.4416,000——
1979-04-19$1.50$1.504,800——
1979-04-18$1.50$1.503,200——
1979-04-17$1.50$1.504,800——
1979-04-16$1.50$1.5016,000——
1979-04-12$1.50$1.503,200——
1979-04-11$1.50$1.5014,400——
1979-04-10$1.50$1.506,400——
1979-04-09$1.50$1.5024,000——
1979-04-06$1.53$1.5336,800——
1979-04-05$1.59$1.5927,200——
1979-04-04$1.44$1.4481,600——
1979-04-03$1.25$1.2562,400——
1979-04-02$1.25$1.2535,200——
1979-03-30$1.28$1.284,800——
1979-03-29$1.28$1.280——
1979-03-28$1.28$1.280——
1979-03-27$1.28$1.280——
1979-03-26$1.28$1.2817,600——
1979-03-23$1.25$1.258,000——
1979-03-22$1.25$1.2524,000——
1979-03-21$1.25$1.2524,000——
1979-03-20$1.31$1.310——
1979-03-19$1.31$1.314,800——
1979-03-16$1.31$1.311,600——
1979-03-15$1.31$1.310——
1979-03-14$1.31$1.316,400——
1979-03-13$1.31$1.311,600——
1979-03-12$1.31$1.3122,400——
1979-03-09$1.31$1.313,200——
1979-03-08$1.31$1.316,400——
1979-03-07$1.31$1.3124,000——
1979-03-06$1.31$1.314,800——
1979-03-05$1.31$1.313,200——
1979-03-02$1.31$1.310——
1979-03-01$1.31$1.316,400——
1979-02-28$1.31$1.3135,200——
1979-02-27$1.38$1.3727,200——
1979-02-26$1.38$1.3725,600——
1979-02-23$1.28$1.280——
1979-02-22$1.28$1.284,800——
1979-02-21$1.28$1.283,200——
1979-02-20$1.28$1.289,600——
1979-02-16$1.28$1.2833,600——
1979-02-15$1.28$1.289,600——
1979-02-14$1.28$1.2824,000——
1979-02-13$1.28$1.286,400——
1979-02-12$1.28$1.2835,200——
1979-02-09$1.28$1.284,800——
1979-02-08$1.28$1.283,200——
1979-02-07$1.28$1.2820,800——
1979-02-06$1.28$1.286,400——
1979-02-05$1.28$1.284,800——
1979-02-02$1.31$1.3132,000——
1979-02-01$1.28$1.289,600——
1979-01-31$1.25$1.2516,000——
1979-01-30$1.22$1.2216,000——
1979-01-29$1.22$1.2219,200——
1979-01-26$1.19$1.199,600——
1979-01-25$1.19$1.199,600——
1979-01-24$1.19$1.196,400——
1979-01-23$1.16$1.160——
1979-01-22$1.16$1.163,200——
1979-01-19$1.13$1.120——
1979-01-18$1.13$1.123,200——
1979-01-17$1.13$1.128,000——
1979-01-16$1.16$1.1612,800——
1979-01-15$1.16$1.169,600——
1979-01-12$1.09$1.0912,800——
1979-01-11$1.09$1.093,200——
1979-01-10$1.09$1.090——
1979-01-09$1.09$1.091,600——
1979-01-08$1.06$1.061,600——
1979-01-05$1.06$1.060——
1979-01-04$1.06$1.060——
1979-01-03$1.06$1.060——
1979-01-02$1.06$1.061,600——