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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.07$308.42327,400——
2020-12-30$64.89$307.57243,500——
2020-12-29$64.69$306.62235,600——
2020-12-28$66.45$314.96192,100——
2020-12-24$67.23$318.66102,000——
2020-12-23$67.45$319.70235,000——
2020-12-22$68.14$322.97424,900——
2020-12-21$66.21$313.82359,900——
2020-12-18$64.27$304.63763,900——
2020-12-17$63.75$302.16262,300——
2020-12-16$65.13$308.70241,800——
2020-12-15$66.50$315.20370,600——
2020-12-14$63.35$300.27224,800——
2020-12-11$62.96$298.42257,500——
2020-12-10$64.29$304.72254,000——
2020-12-09$62.69$297.14338,400——
2020-12-08$61.35$290.79257,400——
2020-12-07$60.81$288.23283,500——
2020-12-04$61.74$292.64348,200——
2020-12-03$60.70$287.71277,000——
2020-12-02$60.88$288.56282,100——
2020-12-01$61.13$289.74364,400——
2020-11-30$61.24$290.27396,700——
2020-11-27$61.05$289.37174,000——
2020-11-25$60.09$284.81427,300——
2020-11-24$59.89$283.87622,700——
2020-11-23$62.60$296.71272,700——
2020-11-20$62.69$297.14386,300——
2020-11-19$63.39$300.46215,900——
2020-11-18$63.07$298.94255,100——
2020-11-17$63.51$301.03246,600——
2020-11-16$62.98$298.51482,300——
2020-11-13$64.50$305.72314,500——
2020-11-12$65.51$310.50370,900——
2020-11-11$67.29$316.29238,200——
2020-11-10$64.92$305.15451,900——
2020-11-09$63.67$299.27727,300——
2020-11-06$68.72$323.01525,200——
2020-11-05$66.18$311.07512,400——
2020-11-04$62.90$295.651,060,800——
2020-11-03$70.45$331.14581,900——
2020-11-02$67.61$317.79412,900——
2020-10-30$66.86$314.27458,500——
2020-10-29$68.56$322.26663,800——
2020-10-28$65.48$307.78489,400——
2020-10-27$65.20$306.46417,100——
2020-10-26$61.80$290.48226,400——
2020-10-23$61.58$289.45201,300——
2020-10-22$61.82$290.58251,200——
2020-10-21$62.87$295.51221,300——
2020-10-20$65.51$307.92185,200——
2020-10-19$65.59$308.30266,800——
2020-10-16$66.53$312.71195,400——
2020-10-15$66.99$314.88167,000——
2020-10-14$65.39$307.36208,700——
2020-10-13$65.56$308.16138,900——
2020-10-12$65.55$308.11232,500——
2020-10-09$65.59$308.30206,900——
2020-10-08$65.05$305.76239,700——
2020-10-07$65.50$307.87223,300——
2020-10-06$64.50$303.17371,200——
2020-10-05$64.86$304.87313,900——
2020-10-02$62.71$294.76228,000——
2020-10-01$62.44$293.49231,700——
2020-09-30$61.16$287.47283,000——
2020-09-29$61.15$287.43145,500——
2020-09-28$62.08$291.80264,500——
2020-09-25$61.49$289.03225,300——
2020-09-24$62.71$294.76266,400——
2020-09-23$62.13$292.03268,600——
2020-09-22$64.66$303.93339,300——
2020-09-21$62.08$291.80286,200——
2020-09-18$60.93$286.39365,400——
2020-09-17$60.86$286.06235,300——
2020-09-16$61.88$290.86209,900——
2020-09-15$62.72$294.81171,400——
2020-09-14$62.74$294.90230,600——
2020-09-11$63.33$297.67150,800——
2020-09-10$63.26$297.34175,600——
2020-09-09$64.43$302.84224,000——
2020-09-08$64.91$305.10239,400——
2020-09-04$66.38$312.01355,100——
2020-09-03$68.40$321.50573,600——
2020-09-02$73.28$344.44291,600——
2020-09-01$73.95$347.59385,800——
2020-08-31$70.86$333.07270,300——
2020-08-28$72.02$338.52279,800——
2020-08-27$72.91$342.70354,900——
2020-08-26$74.92$352.15687,200——
2020-08-25$71.29$335.09372,300——
2020-08-24$70.48$331.28408,600——
2020-08-21$72.71$341.76491,800——
2020-08-20$74.77$351.45427,400——
2020-08-19$76.38$359.01298,700——
2020-08-18$78.49$368.93260,100——
2020-08-17$78.86$370.67304,800——
2020-08-14$80.96$380.54257,800——
2020-08-13$83.04$390.32610,900——
2020-08-12$87.46$385.62610,800——
2020-08-11$84.74$373.62412,600——
2020-08-10$89.46$394.44400,100——
2020-08-07$87.55$386.01256,900——
2020-08-06$85.40$376.53303,000——
2020-08-05$86.02$379.27365,200——
2020-08-04$83.47$368.03592,300——
2020-08-03$84.60$373.01403,300——
2020-07-31$81.37$358.77305,000——
2020-07-30$81.89$361.06700,900——
2020-07-29$80.66$355.64386,700——
2020-07-28$78.05$344.13263,900——
2020-07-27$78.48$346.02290,200——
2020-07-24$75.18$331.47253,100——
2020-07-23$75.70$333.77343,800——
2020-07-22$76.93$339.19175,900——
2020-07-21$78.35$345.45446,800——
2020-07-20$76.11$335.57254,300——
2020-07-17$77.28$340.73252,500——
2020-07-16$78.64$346.73175,400——
2020-07-15$78.20$344.79187,800——
2020-07-14$77.15$340.16307,300——
2020-07-13$73.91$325.87293,300——
2020-07-10$76.34$336.59234,500——
2020-07-09$76.36$336.68214,900——
2020-07-08$77.86$343.29272,200——
2020-07-07$76.24$336.15336,600——
2020-07-06$78.18$344.70406,300——
2020-07-02$78.62$346.64372,700——
2020-07-01$76.09$335.49318,500——
2020-06-30$76.00$335.09392,200——
2020-06-29$73.24$322.92259,000——
2020-06-26$72.53$319.79466,800——
2020-06-25$69.96$308.46181,300——
2020-06-24$70.56$311.10217,800——
2020-06-23$72.24$318.51260,900——
2020-06-22$71.69$316.09232,900——
2020-06-19$70.81$312.21364,500——
2020-06-18$73.12$322.39233,200——
2020-06-17$71.72$316.22272,000——
2020-06-16$71.28$314.28292,900——
2020-06-15$71.60$315.69285,300——
2020-06-12$68.57$302.33339,800——
2020-06-11$70.17$309.38402,100——
2020-06-10$69.37$305.86302,100——
2020-06-09$70.82$312.25335,300——
2020-06-08$72.00$317.45646,200——
2020-06-05$69.51$306.47444,000——
2020-06-04$68.69$302.86597,800——
2020-06-03$66.82$294.611,080,600——
2020-06-02$71.17$313.791,168,800——
2020-06-01$68.20$300.701,517,800——
2020-05-29$62.34$274.86451,200——
2020-05-28$60.79$268.03250,700——
2020-05-27$61.63$271.73276,700——
2020-05-26$60.58$267.10340,300——
2020-05-22$59.99$264.50171,100——
2020-05-21$59.86$263.93298,900——
2020-05-20$59.97$264.41368,500——
2020-05-19$60.32$265.96449,500——
2020-05-18$57.99$255.68474,200——
2020-05-15$58.25$256.83793,100——
2020-05-14$58.18$254.98291,100——
2020-05-13$59.42$260.41327,700——
2020-05-12$57.70$252.87264,800——
2020-05-11$59.92$262.60355,400——
2020-05-08$60.02$263.04461,300——
2020-05-07$55.01$241.08648,300——
2020-05-06$53.03$232.41542,300——
2020-05-05$51.15$224.17391,700——
2020-05-04$51.03$223.64313,400——
2020-05-01$51.49$225.66173,500——
2020-04-30$53.20$233.15249,200——
2020-04-29$54.09$237.05331,200——
2020-04-28$55.78$244.46242,100——
2020-04-27$54.81$240.21256,800——
2020-04-24$54.17$237.40104,000——
2020-04-23$53.89$236.18195,700——
2020-04-22$54.38$238.32176,900——
2020-04-21$53.88$236.13229,800——
2020-04-20$52.87$231.71189,600——
2020-04-17$53.11$232.76152,700——
2020-04-16$52.96$232.10151,500——
2020-04-15$52.19$228.73157,000——
2020-04-14$52.20$228.77159,300——
2020-04-13$52.01$227.94172,900——
2020-04-09$52.07$228.20169,700——
2020-04-08$50.89$223.03167,600——
2020-04-07$50.57$221.63269,800——
2020-04-06$52.66$230.79223,300——
2020-04-03$51.42$225.35214,200——
2020-04-02$51.63$226.27174,400——
2020-04-01$50.52$221.41244,800——
2020-03-31$50.91$223.12401,800——
2020-03-30$50.94$223.25353,500——
2020-03-27$48.04$210.54279,100——
2020-03-26$48.16$211.06193,500——
2020-03-25$46.24$202.65345,100——
2020-03-24$47.12$206.51310,000——
2020-03-23$47.35$207.51405,200——
2020-03-20$45.00$197.21365,700——
2020-03-19$47.06$206.24330,300——
2020-03-18$45.70$200.28460,300——
2020-03-17$46.60$204.23798,900——
2020-03-16$46.57$204.10527,600——
2020-03-13$44.95$197.00379,800——
2020-03-12$43.60$191.08383,600——
2020-03-11$41.76$182.23273,900——
2020-03-10$41.42$180.74158,600——
2020-03-09$41.60$181.53154,100——
2020-03-06$46.82$204.31222,300——
2020-03-05$49.18$214.60162,400——
2020-03-04$50.71$221.28143,100——
2020-03-03$50.04$218.36130,500——
2020-03-02$51.05$222.76216,900——
2020-02-28$48.04$209.63397,700——
2020-02-27$49.07$214.12208,500——
2020-02-26$50.04$218.36131,800——
2020-02-25$50.81$221.72225,000——
2020-02-24$52.88$230.75135,900——
2020-02-21$53.94$235.38132,400——
2020-02-20$54.67$238.56228,600——
2020-02-19$51.92$226.56142,900——
2020-02-18$51.09$222.9479,900——
2020-02-14$51.11$223.0371,700——
2020-02-13$51.56$224.9958,600——
2020-02-12$52.06$227.17136,600——
2020-02-11$51.64$225.3468,000——
2020-02-10$51.58$225.0879,600——
2020-02-07$51.66$225.4374,300——
2020-02-06$52.45$228.8793,400——
2020-02-05$51.24$223.59174,300——
2020-02-04$50.41$219.97101,700——
2020-02-03$49.46$215.83128,600——
2020-01-31$49.52$216.0987,700——
2020-01-30$50.25$219.27107,500——
2020-01-29$50.06$218.44107,100——
2020-01-28$49.87$217.6261,400——
2020-01-27$49.33$215.2671,000——
2020-01-24$49.51$216.0459,200——
2020-01-23$50.05$218.40126,000——
2020-01-22$49.83$217.4487,300——
2020-01-21$50.14$218.79118,600——
2020-01-17$50.48$220.28107,800——
2020-01-16$51.56$224.99138,500——
2020-01-15$50.99$222.50110,200——
2020-01-14$50.16$218.88124,600——
2020-01-13$49.50$216.00120,400——
2020-01-10$48.66$212.3497,900——
2020-01-09$48.73$212.64169,900——
2020-01-08$49.20$214.69114,300——
2020-01-07$48.32$210.8586,600——
2020-01-06$48.55$211.86134,700——
2020-01-03$47.59$207.67157,500——
2020-01-02$47.17$205.83113,700——