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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.03$205.2291,600——
2019-12-30$46.71$203.8397,600——
2019-12-27$46.59$203.3066,700——
2019-12-26$46.73$203.91107,100——
2019-12-24$47.00$205.0934,900——
2019-12-23$47.06$205.35102,200——
2019-12-20$47.27$206.27427,300——
2019-12-19$47.15$205.75114,900——
2019-12-18$46.64$203.52212,200——
2019-12-17$46.54$203.08140,800——
2019-12-16$46.28$201.95137,100——
2019-12-13$46.55$203.1378,100——
2019-12-12$46.71$203.83193,900——
2019-12-11$46.16$201.4380,700——
2019-12-10$46.37$202.34117,100——
2019-12-09$46.06$200.99159,800——
2019-12-06$45.65$199.20116,200——
2019-12-05$45.23$197.37116,300——
2019-12-04$44.75$195.2788,600——
2019-12-03$44.14$192.6191,300——
2019-12-02$44.55$194.40120,800——
2019-11-29$45.55$198.7655,100——
2019-11-27$45.28$197.59103,300——
2019-11-26$45.05$196.5890,300——
2019-11-25$45.23$197.37107,300——
2019-11-22$44.15$192.66101,400——
2019-11-21$44.48$194.10115,000——
2019-11-20$45.11$196.84130,900——
2019-11-19$45.39$198.07123,100——
2019-11-18$45.80$199.86150,500——
2019-11-15$46.26$201.86712,400——
2019-11-14$45.12$196.89201,000——
2019-11-13$43.96$191.35216,700——
2019-11-12$43.75$190.43304,500——
2019-11-11$45.12$196.40216,600——
2019-11-08$45.03$196.00416,800——
2019-11-07$47.58$207.10346,900——
2019-11-06$47.37$206.19140,200——
2019-11-05$46.52$202.49169,100——
2019-11-04$46.66$203.10128,200——
2019-11-01$46.32$201.62141,600——
2019-10-31$45.76$199.1882,400——
2019-10-30$46.04$200.4074,500——
2019-10-29$46.08$200.5797,000——
2019-10-28$45.75$199.14106,300——
2019-10-25$45.58$198.40101,900——
2019-10-24$45.65$198.70111,900——
2019-10-23$45.92$199.8888,100——
2019-10-22$45.58$198.4096,700——
2019-10-21$45.17$196.6191,500——
2019-10-18$45.03$196.00104,300——
2019-10-17$44.67$194.44101,800——
2019-10-16$44.21$192.4391,500——
2019-10-15$44.01$191.5685,700——
2019-10-14$44.47$193.5795,000——
2019-10-11$44.40$193.26135,700——
2019-10-10$44.97$195.74176,400——
2019-10-09$44.33$192.96114,500——
2019-10-08$43.51$189.39121,600——
2019-10-07$43.53$189.47121,000——
2019-10-04$42.59$185.38120,800——
2019-10-03$41.78$181.86160,300——
2019-10-02$41.33$179.90131,700——
2019-10-01$41.25$179.5571,000——
2019-09-30$41.76$181.77150,200——
2019-09-27$41.95$182.6094,700——
2019-09-26$41.11$178.9497,500——
2019-09-25$41.56$180.90131,200——
2019-09-24$41.50$180.64157,700——
2019-09-23$41.50$180.64178,500——
2019-09-20$42.16$183.51355,800——
2019-09-19$42.66$185.69114,700——
2019-09-18$43.08$187.52109,800——
2019-09-17$43.37$188.78134,500——
2019-09-16$43.90$191.0990,600——
2019-09-13$44.09$191.91147,600——
2019-09-12$44.41$193.31137,400——
2019-09-11$44.90$195.44237,200——
2019-09-10$44.07$191.83178,800——
2019-09-09$42.64$185.60169,700——
2019-09-06$41.72$181.60184,200——
2019-09-05$41.74$181.68280,600——
2019-09-04$41.06$178.72165,500——
2019-09-03$40.77$177.46445,400——
2019-08-30$41.01$178.51173,000——
2019-08-29$42.01$182.86163,900——
2019-08-28$40.82$177.68249,400——
2019-08-27$40.62$176.81228,000——
2019-08-26$39.88$173.59139,500——
2019-08-23$39.89$173.63194,500——
2019-08-22$41.35$179.99140,100——
2019-08-21$40.65$176.94159,500——
2019-08-20$40.70$177.16167,000——
2019-08-19$41.82$182.03136,300——
2019-08-16$41.52$180.73250,800——
2019-08-15$41.54$180.81214,400——
2019-08-14$42.43$184.69159,700——
2019-08-13$42.95$186.34186,800——
2019-08-12$42.76$185.52179,800——
2019-08-09$42.25$183.30435,300——
2019-08-08$43.81$190.07153,300——
2019-08-07$43.30$187.86331,100——
2019-08-06$44.50$193.07271,000——
2019-08-05$45.18$196.02421,000——
2019-08-02$45.86$198.97499,700——
2019-08-01$45.55$197.62851,300——
2019-07-31$56.50$245.13179,700——
2019-07-30$55.53$240.9284,500——
2019-07-29$54.81$237.8061,700——
2019-07-26$55.23$239.6267,800——
2019-07-25$54.84$237.9365,900——
2019-07-24$55.37$240.2393,800——
2019-07-23$54.96$238.4578,500——
2019-07-22$54.73$237.4580,700——
2019-07-19$54.94$238.36108,300——
2019-07-18$55.53$240.9262,300——
2019-07-17$55.69$241.6191,600——
2019-07-16$56.13$243.52111,800——
2019-07-15$55.70$241.6685,500——
2019-07-12$55.03$238.75142,900——
2019-07-11$53.60$232.5556,000——
2019-07-10$53.82$233.5073,600——
2019-07-09$54.13$234.8567,700——
2019-07-08$54.04$234.46129,800——
2019-07-05$54.98$238.53106,000——
2019-07-03$55.24$239.6672,600——
2019-07-02$55.12$239.1498,000——
2019-07-01$54.97$238.49121,000——
2019-06-28$54.48$236.36189,000——
2019-06-27$53.47$231.9889,900——
2019-06-26$53.02$230.0383,200——
2019-06-25$53.20$230.81125,100——
2019-06-24$53.93$233.98170,900——
2019-06-21$52.88$229.42520,900——
2019-06-20$52.47$227.64165,000——
2019-06-19$52.06$225.86113,700——
2019-06-18$52.21$226.52183,800——
2019-06-17$51.97$225.47178,000——
2019-06-14$52.63$228.34129,700——
2019-06-13$52.48$227.69132,200——
2019-06-12$51.82$224.8287,600——
2019-06-11$51.74$224.4898,400——
2019-06-10$51.77$224.61111,500——
2019-06-07$50.91$220.8863,900——
2019-06-06$50.44$218.84179,600——
2019-06-05$50.38$218.5879,000——
2019-06-04$50.56$219.36109,500——
2019-06-03$49.91$216.54145,800——
2019-05-31$49.71$215.67139,200——
2019-05-30$51.22$222.22107,100——
2019-05-29$51.34$222.74216,200——
2019-05-28$51.80$224.74162,800——
2019-05-24$51.87$225.04102,100——
2019-05-23$52.23$226.60165,400——
2019-05-22$52.06$225.86104,100——
2019-05-21$51.66$224.13162,300——
2019-05-20$51.57$223.74201,400——
2019-05-17$51.89$225.13443,500——
2019-05-16$53.00$229.94139,800——
2019-05-15$53.29$229.94135,100——
2019-05-14$53.24$229.73195,100——
2019-05-13$51.82$223.60230,300——
2019-05-10$51.67$222.95145,900——
2019-05-09$51.10$220.49207,600——
2019-05-08$50.74$218.94426,900——
2019-05-07$54.52$235.25131,000——
2019-05-06$55.61$239.95157,200——
2019-05-03$55.75$240.5698,700——
2019-05-02$55.74$240.51132,800——
2019-05-01$55.28$238.53243,800——
2019-04-30$55.99$241.59132,600——
2019-04-29$56.63$244.36114,400——
2019-04-26$57.39$247.63155,200——
2019-04-25$56.55$244.01202,600——
2019-04-24$56.07$241.94110,400——
2019-04-23$54.51$235.2183,600——
2019-04-22$53.78$232.0659,200——
2019-04-18$54.70$236.0362,500——
2019-04-17$54.22$233.96146,600——
2019-04-16$54.80$236.46101,100——
2019-04-15$54.67$235.9066,500——
2019-04-12$54.44$234.91108,400——
2019-04-11$54.42$234.8277,500——
2019-04-10$54.19$233.83148,200——
2019-04-09$54.17$233.74145,500——
2019-04-08$55.70$240.34309,300——
2019-04-05$54.42$234.82204,500——
2019-04-04$53.80$232.14137,900——
2019-04-03$53.27$229.86120,200——
2019-04-02$52.53$226.66101,700——
2019-04-01$52.89$228.22116,000——
2019-03-29$53.02$228.78183,800——
2019-03-28$53.04$228.86139,600——
2019-03-27$53.04$228.86117,600——
2019-03-26$52.07$224.68113,700——
2019-03-25$51.58$222.5692,100——
2019-03-22$50.80$219.20144,000——
2019-03-21$52.02$224.46167,300——
2019-03-20$50.96$219.89156,000——
2019-03-19$51.63$222.78112,600——
2019-03-18$51.29$221.31185,900——
2019-03-15$50.35$217.26597,800——
2019-03-14$50.01$215.79221,900——
2019-03-13$50.56$216.96196,400——
2019-03-12$50.79$217.94179,300——
2019-03-11$50.62$217.21259,600——
2019-03-08$51.11$219.32141,200——
2019-03-07$51.66$221.68147,500——
2019-03-06$51.63$221.55138,700——
2019-03-05$52.25$224.21226,800——
2019-03-04$53.84$231.03196,800——
2019-03-01$57.51$246.78102,900——
2019-02-28$56.95$244.37104,500——
2019-02-27$58.16$249.57125,500——
2019-02-26$57.88$248.37119,300——
2019-02-25$58.82$252.40126,700——
2019-02-22$59.20$254.03120,900——
2019-02-21$57.77$247.89250,000——
2019-02-20$59.56$255.57176,500——
2019-02-19$59.05$253.39156,100——
2019-02-15$58.99$253.13183,000——
2019-02-14$57.78$247.94107,200——
2019-02-13$57.37$246.18128,400——
2019-02-12$57.22$245.53152,300——
2019-02-11$56.34$241.76115,200——
2019-02-08$55.97$240.17106,000——
2019-02-07$56.26$241.41124,300——
2019-02-06$57.14$245.19194,200——
2019-02-05$57.10$245.02369,500——
2019-02-04$54.93$235.71128,900——
2019-02-01$53.97$231.59102,200——
2019-01-31$54.48$233.78186,500——
2019-01-30$53.34$228.88111,400——
2019-01-29$53.40$229.14183,300——
2019-01-28$54.14$232.32101,600——
2019-01-25$54.21$232.62121,000——
2019-01-24$53.95$231.50100,200——
2019-01-23$55.39$237.6892,300——
2019-01-22$55.24$237.0497,900——
2019-01-18$55.97$240.17119,900——
2019-01-17$56.37$241.89118,800——
2019-01-16$55.81$239.4897,100——
2019-01-15$55.36$237.55105,600——
2019-01-14$55.78$239.35116,900——
2019-01-11$55.61$238.62215,700——
2019-01-10$54.85$235.3664,000——
2019-01-09$54.75$234.9369,600——
2019-01-08$54.63$234.42132,600——
2019-01-07$53.89$231.24122,400——
2019-01-04$52.87$226.87252,100——
2019-01-03$52.63$225.84158,800——
2019-01-02$54.00$231.72164,700——