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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.53$2.532,400——
1982-12-30$2.53$2.530——
1982-12-29$2.53$2.5336,000——
1982-12-28$2.50$2.5084,000——
1982-12-27$2.50$2.503,200——
1982-12-23$2.50$2.504,800——
1982-12-22$2.53$2.53800——
1982-12-21$2.53$2.534,800——
1982-12-20$2.53$2.5341,600——
1982-12-17$2.53$2.5324,800——
1982-12-16$2.53$2.53800——
1982-12-15$2.53$2.531,600——
1982-12-14$2.53$2.5316,800——
1982-12-13$2.53$2.532,400——
1982-12-10$2.53$2.532,400——
1982-12-09$2.53$2.538,000——
1982-12-08$2.53$2.5316,000——
1982-12-07$2.53$2.5348,000——
1982-12-06$2.50$2.506,400——
1982-12-03$2.50$2.505,600——
1982-12-02$2.53$2.538,000——
1982-12-01$2.53$2.5385,600——
1982-11-30$2.56$2.568,000——
1982-11-29$2.56$2.5610,400——
1982-11-26$2.56$2.564,800——
1982-11-24$2.53$2.536,400——
1982-11-23$2.53$2.533,200——
1982-11-22$2.53$2.5317,600——
1982-11-19$2.69$2.697,200——
1982-11-18$2.69$2.6961,600——
1982-11-17$2.69$2.6931,200——
1982-11-16$2.31$2.3122,400——
1982-11-15$2.50$2.5010,400——
1982-11-12$2.56$2.5628,800——
1982-11-11$2.59$2.5920,000——
1982-11-10$2.75$2.7510,400——
1982-11-09$2.88$2.883,200——
1982-11-08$2.88$2.884,800——
1982-11-05$2.88$2.8839,200——
1982-11-04$2.88$2.8877,600——
1982-11-03$2.94$2.9433,600——
1982-11-02$2.94$2.9436,800——
1982-11-01$2.81$2.8120,800——
1982-10-29$2.78$2.7817,600——
1982-10-28$2.75$2.758,800——
1982-10-27$2.75$2.75220,000——
1982-10-26$2.75$2.7524,000——
1982-10-25$2.75$2.7540,800——
1982-10-22$2.75$2.7568,000——
1982-10-21$2.75$2.7547,200——
1982-10-20$2.75$2.7533,600——
1982-10-19$2.78$2.7886,400——
1982-10-18$2.78$2.7882,400——
1982-10-15$2.78$2.787,200——
1982-10-14$2.78$2.7826,400——
1982-10-13$2.78$2.7840,800——
1982-10-12$2.91$2.9147,200——
1982-10-11$2.97$2.97131,200——
1982-10-08$2.66$2.66438,400——
1982-10-07$2.48$2.4819,200——
1982-10-06$2.47$2.47100,000——
1982-10-05$2.44$2.445,600——
1982-10-04$2.44$2.446,400——
1982-10-01$2.44$2.445,600——
1982-09-30$2.44$2.444,800——
1982-09-29$2.44$2.4419,200——
1982-09-28$2.41$2.4113,600——
1982-09-27$2.41$2.4115,200——
1982-09-24$2.41$2.4122,400——
1982-09-23$2.41$2.4117,600——
1982-09-22$2.38$2.3810,400——
1982-09-21$2.34$2.3435,200——
1982-09-20$2.34$2.3443,200——
1982-09-17$2.38$2.3870,400——
1982-09-16$2.31$2.3156,000——
1982-09-15$2.31$2.318,000——
1982-09-14$2.34$2.3464,800——
1982-09-13$2.38$2.3835,200——
1982-09-10$2.38$2.3839,200——
1982-09-09$2.38$2.3835,200——
1982-09-08$2.28$2.284,800——
1982-09-07$2.28$2.2832,800——
1982-09-03$2.28$2.2835,200——
1982-09-02$2.28$2.2820,800——
1982-09-01$2.31$2.3128,000——
1982-08-31$2.34$2.345,600——
1982-08-30$2.34$2.341,600——
1982-08-27$2.34$2.3430,400——
1982-08-26$2.28$2.287,200——
1982-08-25$2.25$2.255,600——
1982-08-24$2.25$2.252,400——
1982-08-23$2.28$2.286,400——
1982-08-20$2.31$2.3155,200——
1982-08-19$2.25$2.250——
1982-08-18$2.25$2.2510,400——
1982-08-17$2.22$2.2216,000——
1982-08-16$2.19$2.1912,000——
1982-08-13$2.19$2.190——
1982-08-12$2.19$2.1932,000——
1982-08-11$2.16$2.161,600——
1982-08-10$2.16$2.160——
1982-08-09$2.16$2.161,600——
1982-08-06$2.19$2.191,600——
1982-08-05$2.16$2.160——
1982-08-04$2.16$2.168,800——
1982-08-03$2.16$2.162,400——
1982-08-02$2.22$2.222,400——
1982-07-30$2.22$2.220——
1982-07-29$2.22$2.220——
1982-07-28$2.22$2.225,600——
1982-07-27$2.22$2.224,800——
1982-07-26$2.22$2.220——
1982-07-23$2.22$2.222,400——
1982-07-22$2.22$2.22800——
1982-07-21$2.22$2.220——
1982-07-20$2.22$2.220——
1982-07-19$2.22$2.2214,400——
1982-07-16$2.19$2.191,600——
1982-07-15$2.19$2.195,600——
1982-07-14$2.22$2.228,000——
1982-07-13$2.22$2.22800——
1982-07-12$2.22$2.221,600——
1982-07-09$2.22$2.228,000——
1982-07-08$2.22$2.2224,000——
1982-07-07$2.25$2.259,600——
1982-07-06$2.22$2.221,600——
1982-07-02$2.25$2.253,200——
1982-07-01$2.22$2.224,800——
1982-06-30$2.22$2.2215,200——
1982-06-29$2.13$2.125,600——
1982-06-28$2.13$2.120——
1982-06-25$2.13$2.120——
1982-06-24$2.13$2.12800——
1982-06-23$2.09$2.094,800——
1982-06-22$2.09$2.09800——
1982-06-21$2.06$2.067,200——
1982-06-18$2.09$2.091,600——
1982-06-17$2.09$2.095,600——
1982-06-16$2.13$2.121,600——
1982-06-15$2.13$2.120——
1982-06-14$2.13$2.123,200——
1982-06-11$2.16$2.160——
1982-06-10$2.16$2.160——
1982-06-09$2.16$2.1611,200——
1982-06-08$2.19$2.199,600——
1982-06-07$2.22$2.229,600——
1982-06-04$2.25$2.2510,400——
1982-06-03$2.28$2.28800——
1982-06-02$2.28$2.285,600——
1982-06-01$2.31$2.3114,400——
1982-05-28$2.41$2.4128,800——
1982-05-27$2.41$2.4134,400——
1982-05-26$2.25$2.254,800——
1982-05-25$2.25$2.250——
1982-05-24$2.25$2.251,600——
1982-05-21$2.28$2.287,200——
1982-05-20$2.31$2.3114,400——
1982-05-19$2.34$2.347,200——
1982-05-18$2.34$2.342,400——
1982-05-17$2.34$2.344,000——
1982-05-14$2.34$2.340——
1982-05-13$2.34$2.342,400——
1982-05-12$2.38$2.38800——
1982-05-11$2.41$2.418,800——
1982-05-10$2.41$2.4146,400——
1982-05-07$2.38$2.388,800——
1982-05-06$2.38$2.385,600——
1982-05-05$2.38$2.3812,800——
1982-05-04$2.38$2.389,600——
1982-05-03$2.38$2.384,000——
1982-04-30$2.38$2.3814,400——
1982-04-29$2.25$2.250——
1982-04-28$2.25$2.253,200——
1982-04-27$2.22$2.2220,000——
1982-04-26$2.19$2.1919,200——
1982-04-23$2.22$2.22800——
1982-04-22$2.22$2.224,000——
1982-04-21$2.22$2.223,200——
1982-04-20$2.25$2.2520,000——
1982-04-19$2.28$2.2811,200——
1982-04-16$2.28$2.28800——
1982-04-15$2.28$2.28800——
1982-04-14$2.28$2.288,000——
1982-04-13$2.28$2.287,200——
1982-04-12$2.28$2.2810,400——
1982-04-08$2.28$2.287,200——
1982-04-07$2.25$2.252,400——
1982-04-06$2.25$2.258,800——
1982-04-05$2.25$2.254,800——
1982-04-02$2.25$2.259,600——
1982-04-01$2.25$2.25800——
1982-03-31$2.25$2.252,400——
1982-03-30$2.25$2.258,000——
1982-03-29$2.25$2.254,800——
1982-03-26$2.25$2.254,000——
1982-03-25$2.25$2.256,400——
1982-03-24$2.25$2.258,000——
1982-03-23$2.25$2.251,600——
1982-03-22$2.25$2.25800——
1982-03-19$2.25$2.257,200——
1982-03-18$2.25$2.250——
1982-03-17$2.25$2.257,200——
1982-03-16$2.25$2.257,200——
1982-03-15$2.25$2.256,400——
1982-03-12$2.25$2.2510,400——
1982-03-11$2.25$2.254,000——
1982-03-10$2.22$2.224,000——
1982-03-09$2.22$2.224,000——
1982-03-08$2.22$2.224,000——
1982-03-05$2.22$2.229,600——
1982-03-04$2.25$2.2513,600——
1982-03-03$2.22$2.223,200——
1982-03-02$2.19$2.190——
1982-03-01$2.19$2.191,600——
1982-02-26$2.19$2.1928,000——
1982-02-25$2.16$2.1611,200——
1982-02-24$2.19$2.198,800——
1982-02-23$2.19$2.191,600——
1982-02-22$2.19$2.1918,400——
1982-02-19$2.25$2.2517,600——
1982-02-18$2.16$2.1630,400——
1982-02-17$2.09$2.094,000——
1982-02-16$2.06$2.062,400——
1982-02-12$2.06$2.067,200——
1982-02-11$2.03$2.034,000——
1982-02-10$2.03$2.034,800——
1982-02-09$2.03$2.0318,400——
1982-02-08$2.09$2.097,200——
1982-02-05$2.09$2.093,200——
1982-02-04$2.09$2.094,000——
1982-02-03$2.09$2.094,000——
1982-02-02$2.09$2.09800——
1982-02-01$2.09$2.0912,000——
1982-01-29$2.09$2.0912,800——
1982-01-28$2.09$2.091,600——
1982-01-27$2.09$2.091,600——
1982-01-26$2.09$2.09800——
1982-01-25$2.09$2.093,200——
1982-01-22$2.09$2.0916,000——
1982-01-21$2.09$2.09800——
1982-01-20$2.09$2.090——
1982-01-19$2.09$2.0919,200——
1982-01-18$2.16$2.16800——
1982-01-15$2.16$2.168,000——
1982-01-14$2.16$2.164,800——
1982-01-13$2.16$2.167,200——
1982-01-12$2.13$2.124,000——
1982-01-11$2.16$2.165,600——
1982-01-08$2.19$2.1912,800——
1982-01-07$2.19$2.194,000——
1982-01-06$2.16$2.166,400——
1982-01-05$2.16$2.166,400——
1982-01-04$2.22$2.2216,000——