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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.69$1.698,000——
1980-12-30$1.69$1.6920,800——
1980-12-29$1.75$1.753,200——
1980-12-26$1.81$1.8117,600——
1980-12-24$1.81$1.816,400——
1980-12-23$1.81$1.810——
1980-12-22$1.81$1.813,200——
1980-12-19$1.81$1.814,800——
1980-12-18$1.81$1.8112,800——
1980-12-17$1.81$1.8116,000——
1980-12-16$1.81$1.813,200——
1980-12-15$1.75$1.750——
1980-12-12$1.75$1.750——
1980-12-11$1.75$1.756,400——
1980-12-10$1.81$1.814,800——
1980-12-09$1.75$1.7512,800——
1980-12-08$1.88$1.8714,400——
1980-12-05$2.00$2.003,200——
1980-12-04$2.00$2.001,600——
1980-12-03$2.00$2.003,200——
1980-12-02$2.00$2.001,600——
1980-12-01$2.00$2.0012,800——
1980-11-28$1.94$1.943,200——
1980-11-26$1.91$1.916,400——
1980-11-25$1.91$1.9122,400——
1980-11-24$2.00$2.000——
1980-11-21$2.00$2.000——
1980-11-20$2.00$2.0011,200——
1980-11-19$2.00$2.004,800——
1980-11-18$2.00$2.003,200——
1980-11-17$2.00$2.004,800——
1980-11-14$2.00$2.0016,000——
1980-11-13$2.00$2.009,600——
1980-11-12$1.97$1.9722,400——
1980-11-11$1.94$1.9411,200——
1980-11-10$1.94$1.943,200——
1980-11-07$2.00$2.0011,200——
1980-11-06$2.06$2.066,400——
1980-11-05$2.19$2.1912,800——
1980-11-03$2.13$2.1224,000——
1980-10-31$1.94$1.943,200——
1980-10-30$1.94$1.9433,600——
1980-10-29$2.00$2.003,200——
1980-10-28$2.00$2.000——
1980-10-27$2.00$2.0022,400——
1980-10-24$2.06$2.0633,600——
1980-10-23$2.16$2.161,600——
1980-10-22$2.16$2.1616,000——
1980-10-21$2.16$2.164,800——
1980-10-20$2.16$2.161,600——
1980-10-17$2.13$2.123,200——
1980-10-16$2.13$2.128,000——
1980-10-15$2.09$2.094,800——
1980-10-14$2.09$2.091,600——
1980-10-13$2.06$2.063,200——
1980-10-10$2.06$2.063,200——
1980-10-09$2.06$2.0611,200——
1980-10-08$2.19$2.190——
1980-10-07$2.19$2.190——
1980-10-06$2.19$2.1916,000——
1980-10-03$2.25$2.259,600——
1980-10-02$2.25$2.250——
1980-10-01$2.25$2.250——
1980-09-30$2.25$2.251,600——
1980-09-29$2.25$2.254,800——
1980-09-26$2.31$2.316,400——
1980-09-25$2.38$2.3840,000——
1980-09-24$2.38$2.3860,800——
1980-09-23$2.31$2.3135,200——
1980-09-22$2.38$2.3841,600——
1980-09-19$2.34$2.3416,000——
1980-09-18$2.34$2.3443,200——
1980-09-17$2.38$2.38308,800——
1980-09-16$2.19$2.1916,000——
1980-09-15$2.13$2.1211,200——
1980-09-12$2.13$2.1225,600——
1980-09-11$2.13$2.1212,800——
1980-09-10$2.19$2.1948,000——
1980-09-09$2.19$2.193,200——
1980-09-08$2.19$2.1919,200——
1980-09-05$2.19$2.1912,800——
1980-09-04$2.19$2.1916,000——
1980-09-03$2.19$2.190——
1980-09-02$2.19$2.194,800——
1980-08-29$2.19$2.1920,800——
1980-08-28$2.16$2.163,200——
1980-08-27$2.16$2.168,000——
1980-08-26$2.13$2.120——
1980-08-25$2.13$2.1211,200——
1980-08-22$2.13$2.129,600——
1980-08-21$2.13$2.1216,000——
1980-08-20$2.13$2.123,200——
1980-08-19$2.13$2.124,800——
1980-08-18$2.13$2.124,800——
1980-08-15$2.19$2.198,000——
1980-08-14$2.19$2.190——
1980-08-13$2.19$2.1916,000——
1980-08-12$2.19$2.1919,200——
1980-08-11$2.19$2.190——
1980-08-08$2.19$2.1936,800——
1980-08-07$2.31$2.3178,400——
1980-08-06$2.13$2.128,000——
1980-08-05$2.06$2.060——
1980-08-04$2.06$2.064,800——
1980-08-01$2.19$2.19124,800——
1980-07-31$2.09$2.0912,800——
1980-07-30$2.19$2.193,200——
1980-07-29$2.19$2.194,800——
1980-07-28$2.19$2.190——
1980-07-25$2.19$2.193,200——
1980-07-24$2.19$2.193,200——
1980-07-23$2.19$2.193,200——
1980-07-22$2.22$2.223,200——
1980-07-21$2.31$2.314,800——
1980-07-18$2.31$2.3116,000——
1980-07-17$2.25$2.256,400——
1980-07-16$2.25$2.2516,000——
1980-07-15$2.19$2.1936,800——
1980-07-14$2.31$2.3124,000——
1980-07-11$2.31$2.319,600——
1980-07-10$2.31$2.3116,000——
1980-07-09$2.31$2.31118,400——
1980-07-08$2.25$2.2559,200——
1980-07-07$2.13$2.1216,000——
1980-07-03$1.94$1.940——
1980-07-02$1.94$1.944,800——
1980-07-01$1.94$1.943,200——
1980-06-30$1.94$1.948,000——
1980-06-27$1.94$1.943,200——
1980-06-26$1.94$1.944,800——
1980-06-25$1.94$1.9480,000——
1980-06-24$2.00$2.001,600——
1980-06-23$2.00$2.003,200——
1980-06-20$2.06$2.060——
1980-06-19$2.06$2.0648,000——
1980-06-18$1.94$1.944,800——
1980-06-17$1.94$1.9424,000——
1980-06-16$1.94$1.9419,200——
1980-06-13$1.88$1.870——
1980-06-12$1.88$1.8711,200——
1980-06-11$2.00$2.0024,000——
1980-06-10$2.13$2.1235,200——
1980-06-09$2.13$2.1235,200——
1980-06-06$2.00$2.0017,600——
1980-06-05$1.88$1.8722,400——
1980-06-04$1.66$1.6616,000——
1980-06-03$1.59$1.594,800——
1980-06-02$1.59$1.598,000——
1980-05-30$1.69$1.691,600——
1980-05-29$1.69$1.694,800——
1980-05-28$1.66$1.663,200——
1980-05-27$1.66$1.660——
1980-05-23$1.66$1.6617,600——
1980-05-22$1.66$1.660——
1980-05-21$1.66$1.663,200——
1980-05-20$1.66$1.660——
1980-05-19$1.66$1.6617,600——
1980-05-16$1.69$1.693,200——
1980-05-15$1.66$1.666,400——
1980-05-14$1.63$1.6217,600——
1980-05-13$1.59$1.599,600——
1980-05-12$1.56$1.568,000——
1980-05-09$1.59$1.599,600——
1980-05-08$1.59$1.5959,200——
1980-05-07$1.44$1.4464,000——
1980-05-06$1.44$1.4427,200——
1980-05-05$1.44$1.441,600——
1980-05-02$1.44$1.441,600——
1980-05-01$1.44$1.4425,600——
1980-04-30$1.41$1.4135,200——
1980-04-29$1.41$1.4120,800——
1980-04-28$1.44$1.4425,600——
1980-04-25$1.50$1.506,400——
1980-04-24$1.50$1.508,000——
1980-04-23$1.53$1.530——
1980-04-22$1.53$1.536,400——
1980-04-21$1.53$1.536,400——
1980-04-18$1.53$1.5328,800——
1980-04-17$1.53$1.530——
1980-04-16$1.53$1.533,200——
1980-04-15$1.53$1.530——
1980-04-14$1.53$1.533,200——
1980-04-11$1.53$1.533,200——
1980-04-10$1.53$1.533,200——
1980-04-09$1.53$1.530——
1980-04-08$1.53$1.531,600——
1980-04-07$1.53$1.5317,600——
1980-04-03$1.59$1.590——
1980-04-02$1.59$1.591,600——
1980-04-01$1.59$1.5930,400——
1980-03-31$1.50$1.5011,200——
1980-03-28$1.41$1.418,000——
1980-03-27$1.34$1.343,200——
1980-03-26$1.38$1.3728,800——
1980-03-25$1.41$1.4144,800——
1980-03-24$1.44$1.444,800——
1980-03-21$1.50$1.5014,400——
1980-03-20$1.47$1.470——
1980-03-19$1.47$1.470——
1980-03-18$1.47$1.473,200——
1980-03-17$1.50$1.500——
1980-03-14$1.50$1.503,200——
1980-03-13$1.50$1.504,800——
1980-03-12$1.53$1.5312,800——
1980-03-11$1.59$1.5912,800——
1980-03-10$1.69$1.6917,600——
1980-03-07$1.72$1.7211,200——
1980-03-06$1.75$1.7516,000——
1980-03-05$1.81$1.8125,600——
1980-03-04$1.78$1.7816,000——
1980-03-03$1.81$1.810——
1980-02-29$1.81$1.810——
1980-02-28$1.81$1.811,600——
1980-02-27$1.81$1.8117,600——
1980-02-26$1.84$1.8412,800——
1980-02-25$1.91$1.9125,600——
1980-02-22$1.94$1.940——
1980-02-21$1.94$1.940——
1980-02-20$1.94$1.941,600——
1980-02-19$1.94$1.940——
1980-02-15$1.94$1.949,600——
1980-02-14$1.94$1.9424,000——
1980-02-13$2.03$2.030——
1980-02-12$2.03$2.030——
1980-02-11$2.03$2.031,600——
1980-02-08$2.06$2.060——
1980-02-07$2.06$2.068,000——
1980-02-06$2.06$2.061,600——
1980-02-05$2.06$2.061,600——
1980-02-04$2.06$2.068,000——
1980-02-01$2.06$2.061,600——
1980-01-31$2.06$2.063,200——
1980-01-30$2.06$2.0654,400——
1980-01-29$2.13$2.1212,800——
1980-01-28$2.16$2.160——
1980-01-25$2.16$2.161,600——
1980-01-24$2.16$2.164,800——
1980-01-23$2.16$2.161,600——
1980-01-22$2.16$2.168,000——
1980-01-21$2.16$2.1611,200——
1980-01-18$2.16$2.163,200——
1980-01-17$2.16$2.1617,600——
1980-01-16$2.22$2.2211,200——
1980-01-15$2.25$2.253,200——
1980-01-14$2.25$2.2535,200——
1980-01-11$2.28$2.288,000——
1980-01-10$2.28$2.280——
1980-01-09$2.28$2.2848,000——
1980-01-08$2.19$2.191,600——
1980-01-07$2.19$2.191,600——
1980-01-04$2.19$2.193,200——
1980-01-03$2.19$2.1927,200——
1980-01-02$2.25$2.2549,600——