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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$45.40$166.66618,800——
2012-12-28$43.86$161.00387,700——
2012-12-27$43.27$158.84349,300——
2012-12-26$42.88$157.41699,400——
2012-12-24$44.33$162.73362,400——
2012-12-21$43.59$160.01749,800——
2012-12-20$43.78$160.711,197,000——
2012-12-19$43.63$160.162,025,800——
2012-12-18$40.60$149.043,016,100——
2012-12-17$44.00$161.521,954,300——
2012-12-14$45.57$167.28937,700——
2012-12-13$47.73$175.21466,200——
2012-12-12$48.55$178.22453,500——
2012-12-11$48.73$178.88970,600——
2012-12-10$48.60$178.40972,200——
2012-12-07$51.44$188.83755,600——
2012-12-06$53.44$196.17568,500——
2012-12-05$52.52$192.791,030,900——
2012-12-04$58.93$216.32890,700——
2012-12-03$58.58$215.04830,200——
2012-11-30$58.59$215.07941,000——
2012-11-29$59.80$219.52641,000——
2012-11-28$58.45$214.56878,500——
2012-11-27$56.99$209.20759,700——
2012-11-26$55.01$201.93831,000——
2012-11-23$54.57$200.32419,300——
2012-11-21$53.07$194.81724,600——
2012-11-20$51.52$189.12897,800——
2012-11-19$48.83$179.25618,000——
2012-11-16$48.10$176.57244,900——
2012-11-15$48.57$178.29417,700——
2012-11-14$49.93$183.28452,800——
2012-11-13$50.81$186.51370,900——
2012-11-12$51.08$187.51489,600——
2012-11-09$49.32$181.05631,400——
2012-11-08$49.94$183.321,583,900——
2012-11-07$47.68$175.031,301,000——
2012-11-06$45.02$163.86396,300——
2012-11-05$44.01$160.18384,800——
2012-11-02$45.17$164.40385,900——
2012-11-01$44.30$161.241,166,000——
2012-10-31$47.23$171.90271,100——
2012-10-26$46.35$168.70223,500——
2012-10-25$45.58$165.90413,300——
2012-10-24$45.61$166.01134,600——
2012-10-23$46.60$169.61187,400——
2012-10-22$46.73$170.08254,900——
2012-10-19$46.59$169.57422,400——
2012-10-18$48.12$175.14204,700——
2012-10-17$48.01$174.74247,800——
2012-10-16$47.06$171.28292,100——
2012-10-15$45.60$165.97238,800——
2012-10-12$44.85$163.24200,200——
2012-10-11$44.58$162.26203,800——
2012-10-10$44.71$162.73199,200——
2012-10-09$44.46$161.82265,600——
2012-10-08$45.20$164.51339,400——
2012-10-05$44.65$162.51501,900——
2012-10-04$46.39$168.84539,000——
2012-10-03$47.50$172.88565,800——
2012-10-02$48.64$177.03442,100——
2012-10-01$49.15$178.89267,300——
2012-09-28$49.49$180.13247,800——
2012-09-27$49.43$179.91232,800——
2012-09-26$48.07$174.96249,400——
2012-09-25$47.74$173.76303,600——
2012-09-24$47.86$174.20405,300——
2012-09-21$48.97$178.24313,700——
2012-09-20$49.82$181.33210,800——
2012-09-19$49.84$181.40403,700——
2012-09-18$51.28$186.64482,700——
2012-09-17$50.57$184.06355,400——
2012-09-14$48.72$177.33259,900——
2012-09-13$47.99$174.67358,600——
2012-09-12$47.94$174.49194,100——
2012-09-11$47.57$173.14380,700——
2012-09-10$48.00$174.70412,800——
2012-09-07$46.84$170.48522,900——
2012-09-06$46.72$170.05396,600——
2012-09-05$45.97$167.32738,800——
2012-09-04$43.50$158.33355,800——
2012-08-31$43.30$157.60479,900——
2012-08-30$43.70$159.05204,400——
2012-08-29$44.37$161.49321,700——
2012-08-28$44.60$162.33253,500——
2012-08-27$44.38$161.53377,300——
2012-08-24$44.10$160.51427,700——
2012-08-23$43.10$156.87638,000——
2012-08-22$43.58$158.62709,600——
2012-08-21$44.05$160.33752,500——
2012-08-20$44.29$161.20393,300——
2012-08-17$45.15$164.33384,600——
2012-08-16$44.83$163.17537,600——
2012-08-15$45.39$165.211,570,300——
2012-08-14$48.08$175.00474,100——
2012-08-13$47.73$173.72434,200——
2012-08-10$47.45$172.70494,700——
2012-08-09$45.94$167.21640,700——
2012-08-08$44.89$162.01505,600——
2012-08-07$44.69$161.29622,400——
2012-08-06$44.12$159.23781,100——
2012-08-03$45.50$164.21701,600——
2012-08-02$46.06$166.242,525,200——
2012-08-01$49.12$177.28827,300——
2012-07-31$49.43$178.401,151,400——
2012-07-30$49.21$177.60759,800——
2012-07-27$47.42$171.14650,800——
2012-07-26$45.63$164.68446,800——
2012-07-25$43.76$157.93274,700——
2012-07-24$43.62$157.43495,600——
2012-07-23$44.23$159.63547,600——
2012-07-20$42.58$153.68361,900——
2012-07-19$42.65$153.93211,900——
2012-07-18$42.10$151.94315,200——
2012-07-17$42.11$151.981,019,200——
2012-07-16$43.73$157.83461,800——
2012-07-13$43.28$156.20574,600——
2012-07-12$41.12$148.41606,900——
2012-07-11$41.60$150.14391,600——
2012-07-10$41.40$149.42685,100——
2012-07-09$40.71$146.93282,800——
2012-07-06$40.83$147.36227,500——
2012-07-05$41.04$148.12422,200——
2012-07-03$40.70$146.89221,900——
2012-07-02$40.24$145.23589,600——
2012-06-29$40.15$144.91878,000——
2012-06-28$37.40$134.98350,700——
2012-06-27$37.45$135.16446,700——
2012-06-26$37.08$133.83366,700——
2012-06-25$37.13$134.01371,900——
2012-06-22$38.43$138.70778,700——
2012-06-21$39.11$141.151,171,200——
2012-06-20$38.49$138.91586,200——
2012-06-19$37.03$133.65525,900——
2012-06-18$36.13$130.40486,200——
2012-06-15$35.77$129.10380,700——
2012-06-14$35.88$129.50405,500——
2012-06-13$35.59$128.45556,900——
2012-06-12$36.56$131.95661,300——
2012-06-11$36.17$130.54627,700——
2012-06-08$37.10$133.90858,700——
2012-06-07$34.94$126.101,283,100——
2012-06-06$36.37$131.26879,600——
2012-06-05$37.07$133.791,119,000——
2012-06-04$37.98$137.07970,000——
2012-06-01$37.63$135.81560,000——
2012-05-31$38.97$140.65610,100——
2012-05-30$39.73$143.39530,600——
2012-05-29$40.68$146.82462,400——
2012-05-25$40.83$147.36829,500——
2012-05-24$40.87$147.50855,400——
2012-05-23$40.02$144.44578,000——
2012-05-22$40.15$144.911,459,000——
2012-05-21$39.99$144.332,289,100——
2012-05-18$42.49$153.35686,700——
2012-05-17$42.00$151.581,183,000——
2012-05-16$44.52$160.681,248,800——
2012-05-15$46.54$167.97505,400——
2012-05-14$46.90$169.27726,900——
2012-05-11$49.85$179.91684,000——
2012-05-10$48.94$176.631,034,400——
2012-05-09$46.89$168.06958,900——
2012-05-08$47.67$170.861,742,200——
2012-05-07$52.08$186.66672,500——
2012-05-04$53.26$190.89633,600——
2012-05-03$54.70$196.051,296,800——
2012-05-02$57.55$206.271,578,500——
2012-05-01$55.14$197.631,164,600——
2012-04-30$57.07$204.55979,100——
2012-04-27$55.14$197.63746,000——
2012-04-26$54.63$195.80741,600——
2012-04-25$54.60$195.70465,300——
2012-04-24$53.25$190.86585,700——
2012-04-23$53.43$191.50671,700——
2012-04-20$53.44$191.54664,300——
2012-04-19$51.52$184.66485,400——
2012-04-18$51.46$184.44466,800——
2012-04-17$50.02$179.28393,100——
2012-04-16$49.69$178.10438,200——
2012-04-13$49.75$178.31430,600——
2012-04-12$50.91$182.47499,700——
2012-04-11$49.51$177.45504,500——
2012-04-10$47.19$169.14875,100——
2012-04-09$50.32$180.36368,700——
2012-04-05$50.97$182.69331,400——
2012-04-04$51.70$185.30397,400——
2012-04-03$51.51$184.62692,800——
2012-04-02$51.10$183.15563,300——
2012-03-30$49.10$175.98355,800——
2012-03-29$48.35$173.30324,800——
2012-03-28$48.15$172.58338,300——
2012-03-27$48.90$175.27480,700——
2012-03-26$50.11$179.60514,900——
2012-03-23$48.07$172.29429,900——
2012-03-22$47.93$171.791,242,500——
2012-03-21$42.30$151.61186,400——
2012-03-20$42.66$152.90265,000——
2012-03-19$43.59$156.23213,500——
2012-03-16$42.94$153.90327,000——
2012-03-15$43.82$157.06294,900——
2012-03-14$42.68$152.97215,800——
2012-03-13$42.80$153.40256,700——
2012-03-12$42.83$153.51218,400——
2012-03-09$42.87$153.65325,700——
2012-03-08$43.30$155.19246,200——
2012-03-07$41.94$150.32161,600——
2012-03-06$41.82$149.13237,000——
2012-03-05$42.33$150.95231,300——
2012-03-02$42.76$152.48468,200——
2012-03-01$41.93$149.52297,000——
2012-02-29$41.78$148.99300,200——
2012-02-28$42.97$153.23285,800——
2012-02-27$43.47$155.01219,300——
2012-02-24$43.64$155.62352,500——
2012-02-23$42.29$150.81742,500——
2012-02-22$42.96$153.20592,400——
2012-02-21$45.76$163.18470,000——
2012-02-17$43.80$156.19233,400——
2012-02-16$43.93$156.65192,500——
2012-02-15$43.82$156.26244,400——
2012-02-14$43.34$154.55224,200——
2012-02-13$43.47$155.01260,500——
2012-02-10$41.80$149.06218,200——
2012-02-09$42.41$151.23183,000——
2012-02-08$42.26$150.70259,400——
2012-02-07$43.08$153.62174,200——
2012-02-06$43.04$153.48280,500——
2012-02-03$42.87$152.87306,700——
2012-02-02$41.60$148.35437,300——
2012-02-01$39.91$142.32233,000——
2012-01-31$39.65$141.39196,700——
2012-01-30$39.59$141.18185,500——
2012-01-27$39.75$141.75112,200——
2012-01-26$39.13$139.54140,300——
2012-01-25$39.61$141.25216,100——
2012-01-24$38.52$137.36170,500——
2012-01-23$36.59$130.48286,500——
2012-01-20$38.68$137.93127,800——
2012-01-19$38.91$138.75152,200——
2012-01-18$39.54$141.00222,200——
2012-01-17$39.67$141.46304,100——
2012-01-13$38.68$137.93496,700——
2012-01-12$35.87$127.9197,800——
2012-01-11$35.86$127.88134,500——
2012-01-10$35.33$125.99246,000——
2012-01-09$36.29$129.41181,200——
2012-01-06$35.59$126.91143,500——
2012-01-05$35.58$126.88210,400——
2012-01-04$33.50$119.46150,700——
2012-01-03$34.14$121.74146,500——