Sturm Ruger Stock Price History
NYSE: RGRIndustrialsOrdnance And AccessoriesUSD
43.26-0.35 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RGR price history at a glance
The price history for Sturm Ruger (RGR) on this page begins on April 30, 1973, when the stock closed at $0.5938; it most recently closed at $43.26 on October 5, 2026. The highest price in this record is $92.49, reached on June 28, 2021; the latest close is 53.2% below that peak. Across the 52 complete calendar years in the table, RGR finished higher in 30 and lower in 22. Its best year was 2011 (+118.8%) and its worst was 2014 (-52.7%).
Over roughly 53 years the share price changed +7185.3%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, RGR has lost 6.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $92.49
- Date of high
- Jun 28, 2021
- Low since 1973
- $0.3125
- Date of low
- Dec 30, 1974
- 52-week high
- $48.21
- 52-week low
- $28.33
- Last close
- $43.26
RGR returns
1 week
-2.50%
1 month
+13.48%
3 months
+11.81%
6 months
+5.62%
Year to date
+32.50%
1 year
-6.81%
3 years
-20.36%
5 years
-44.36%
RGR price return, excluding dividends.
RGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.26 | +29.25% |
| 2025 | 33.47 | -4.70% |
| 2024 | 35.12 | -22.73% |
| 2023 | 45.45 | -10.21% |
| 2022 | 50.62 | -25.58% |
| 2021 | 68.02 | +4.53% |
| 2020 | 65.07 | +36.73% |
| 2019 | 47.59 | -9.99% |
| 2018 | 52.87 | -5.34% |
| 2017 | 55.85 | +5.98% |
| 2016 | 52.70 | -11.59% |
| 2015 | 59.61 | +70.80% |
| 2014 | 34.90 | -52.67% |
| 2013 | 73.74 | +55.80% |
| 2012 | 47.33 | +41.45% |
| 2011 | 33.46 | +118.84% |
| 2010 | 15.29 | +57.63% |
| 2009 | 9.70 | +54.70% |
| 2008 | 6.27 | -22.69% |
| 2007 | 8.11 | -15.52% |
| 2006 | 9.60 | +36.95% |
| 2005 | 7.01 | -22.37% |
| 2004 | 9.03 | -22.56% |
| 2003 | 11.66 | +19.10% |
| 2002 | 9.79 | -18.48% |
| 2001 | 12.01 | +27.26% |
| 2000 | 9.44 | +6.34% |
| 1999 | 8.88 | -25.65% |
| 1998 | 11.94 | -35.03% |
| 1997 | 18.38 | -3.29% |
| 1996 | 19.00 | +38.81% |
| 1995 | 13.69 | -3.52% |
| 1994 | 14.19 | +14.07% |
| 1993 | 12.44 | +27.16% |
| 1992 | 9.78 | +33.76% |
| 1991 | 7.31 | +30.73% |
| 1990 | 5.59 | -25.42% |
| 1989 | 7.50 | +53.85% |
| 1988 | 4.88 | +11.43% |
| 1987 | 4.38 | -2.78% |
| 1986 | 4.50 | +2.86% |
| 1985 | 4.38 | +48.94% |
| 1984 | 2.94 | -25.40% |
| 1983 | 3.94 | +55.55% |
| 1982 | 2.53 | +14.08% |
| 1981 | 2.22 | +31.48% |
| 1980 | 1.69 | -22.86% |
| 1979 | 2.19 | +105.88% |
| 1978 | 1.06 | +13.33% |
| 1977 | 0.9375 | +1.69% |
| 1976 | 0.9219 | +59.47% |
| 1975 | 0.5781 | +68.15% |
| 1974 | 0.3438 | -33.32% |
| 1973* | 0.5156 | -13.17% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
RGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.81 | 44.01 | 43.25 | 43.26 | -0.80% | |
| 43.94 | 44.25 | 43.45 | 43.61 | -0.77% | |
| 43.51 | 44.00 | 43.20 | 43.95 | +0.69% | |
| 44.68 | 44.77 | 43.50 | 43.65 | -1.71% | |
| 44.37 | 44.82 | 44.00 | 44.41 | +0.09% | |
| 43.91 | 44.48 | 43.74 | 44.37 | +1.51% | |
| 42.53 | 43.76 | 42.49 | 43.71 | +2.90% | |
| 42.26 | 42.75 | 42.18 | 42.48 | +0.71% | |
| 42.21 | 42.50 | 41.95 | 42.18 | +0.33% | |
| 42.47 | 42.93 | 42.00 | 42.04 | -1.80% | |
| 41.80 | 42.83 | 41.58 | 42.81 | +2.17% | |
| 41.95 | 42.44 | 41.78 | 41.90 | 0.00% | |
| 41.76 | 42.41 | 41.56 | 41.90 | -0.10% | |
| 41.75 | 42.09 | 41.03 | 41.94 | +1.01% | |
| 41.10 | 41.63 | 40.80 | 41.52 | +1.37% | |
| 40.12 | 40.98 | 39.75 | 40.96 | +2.04% | |
| 38.75 | 40.70 | 38.60 | 40.14 | +8.25% | |
| 37.01 | 37.62 | 37.00 | 37.08 | -0.40% | |
| 37.53 | 37.53 | 36.99 | 37.23 | -1.06% | |
| 37.61 | 37.79 | 37.18 | 37.63 | -0.24% | |
| 37.89 | 37.89 | 37.48 | 37.72 | +0.35% | |
| 37.90 | 37.94 | 37.50 | 37.59 | -1.39% | |
| 37.96 | 38.53 | 37.96 | 38.12 | +0.08% | |
| 38.15 | 38.44 | 37.86 | 38.09 | -1.04% | |
| 37.95 | 38.83 | 37.13 | 38.49 | +3.41% | |
| 38.32 | 38.32 | 36.99 | 37.22 | -2.00% | |
| 38.20 | 39.36 | 37.91 | 37.98 | +0.03% | |
| 37.61 | 38.03 | 37.45 | 37.97 | 0.00% | |
| 37.30 | 38.18 | 37.27 | 37.97 | +1.91% | |
| 37.95 | 38.19 | 37.19 | 37.26 | -1.32% | |
| 38.08 | 38.16 | 37.09 | 37.76 | -1.33% | |
| 38.44 | 38.44 | 38.09 | 38.27 | -0.31% | |
| 38.39 | 38.62 | 37.99 | 38.39 | -0.18% | |
| 38.86 | 39.23 | 38.26 | 38.46 | -1.56% | |
| 38.10 | 39.10 | 37.99 | 39.07 | +2.90% | |
| 37.80 | 38.49 | 37.61 | 37.97 | -0.60% | |
| 37.68 | 38.30 | 37.68 | 38.20 | +1.60% | |
| 37.59 | 37.66 | 37.00 | 37.60 | +0.43% | |
| 37.51 | 37.64 | 37.18 | 37.44 | -0.61% | |
| 37.59 | 37.68 | 37.10 | 37.67 | +0.19% | |
| 37.59 | 37.77 | 37.14 | 37.60 | +0.16% | |
| 37.48 | 37.86 | 37.04 | 37.54 | +0.24% | |
| 37.37 | 37.60 | 37.21 | 37.45 | +0.75% | |
| 37.11 | 37.48 | 36.67 | 37.17 | +0.16% | |
| 37.67 | 37.98 | 36.98 | 37.11 | -1.85% | |
| 38.77 | 38.77 | 37.76 | 37.81 | -1.59% | |
| 38.74 | 38.96 | 38.09 | 38.42 | -1.81% | |
| 38.58 | 39.42 | 38.56 | 39.13 | +1.50% | |
| 37.29 | 38.99 | 37.29 | 38.55 | +3.71% | |
| 38.79 | 39.15 | 36.79 | 37.17 | -4.84% | |
| 40.10 | 40.69 | 38.79 | 39.06 | +3.33% | |
| 38.61 | 38.61 | 37.61 | 37.80 | -1.41% | |
| 39.00 | 39.49 | 38.17 | 38.34 | -1.46% | |
| 38.44 | 38.97 | 38.44 | 38.91 | +1.78% | |
| 38.17 | 38.42 | 38.00 | 38.23 | +0.45% | |
| 38.32 | 38.45 | 37.99 | 38.06 | -0.81% | |
| 38.74 | 38.95 | 38.01 | 38.37 | -1.06% | |
| 38.25 | 38.83 | 38.18 | 38.78 | +1.54% | |
| 37.95 | 38.31 | 37.90 | 38.19 | +0.90% | |
| 38.62 | 39.24 | 37.76 | 37.85 | -2.50% | |
| 37.98 | 39.19 | 37.98 | 38.82 | +2.21% | |
| 37.71 | 38.38 | 37.71 | 37.98 | +0.29% | |
| 38.54 | 38.68 | 37.77 | 37.87 | -1.46% | |
| 38.79 | 38.99 | 38.30 | 38.43 | -0.67% | |
| 38.59 | 38.90 | 38.47 | 38.69 | +0.34% | |
| 38.46 | 38.58 | 37.67 | 38.56 | +0.29% | |
| 38.06 | 38.54 | 37.88 | 38.45 | +0.44% | |
| 37.85 | 38.45 | 37.76 | 38.28 | +1.14% | |
| 37.63 | 38.32 | 37.55 | 37.85 | +0.53% | |
| 37.55 | 37.91 | 37.46 | 37.65 | +0.08% | |
| 37.94 | 38.61 | 37.61 | 37.62 | -0.61% | |
| 37.88 | 38.23 | 37.55 | 37.85 | -0.11% | |
| 38.07 | 38.85 | 37.64 | 37.89 | -1.15% | |
| 38.25 | 38.47 | 37.56 | 38.33 | -0.26% | |
| 38.92 | 38.96 | 37.85 | 38.43 | -0.31% | |
| 40.69 | 40.69 | 38.29 | 38.55 | -5.88% | |
| 40.65 | 41.23 | 39.99 | 40.96 | +1.16% | |
| 39.92 | 40.95 | 39.66 | 40.49 | +0.75% | |
| 38.59 | 40.49 | 38.59 | 40.19 | +5.68% | |
| 38.02 | 38.51 | 37.74 | 38.03 | -0.24% | |
| 38.55 | 38.90 | 37.10 | 38.12 | -0.76% | |
| 39.37 | 39.47 | 38.34 | 38.41 | -2.69% | |
| 39.27 | 39.60 | 39.06 | 39.47 | +0.43% | |
| 39.30 | 39.51 | 38.99 | 39.30 | +1.05% | |
| 39.16 | 39.64 | 38.58 | 38.89 | +0.03% | |
| 38.77 | 39.23 | 38.56 | 38.88 | +1.09% | |
| 38.85 | 39.14 | 38.46 | 38.46 | -0.80% | |
| 39.50 | 39.75 | 38.52 | 38.77 | -1.57% | |
| 39.11 | 39.45 | 39.00 | 39.39 | +1.65% | |
| 39.01 | 39.12 | 38.46 | 38.75 | -0.23% | |
| 38.83 | 39.37 | 38.67 | 38.84 | -0.26% | |
| 38.98 | 39.20 | 38.39 | 38.94 | -0.38% | |
| 39.13 | 40.17 | 38.81 | 39.09 | -0.71% | |
| 39.59 | 39.94 | 39.25 | 39.37 | -0.61% | |
| 40.52 | 40.70 | 39.51 | 39.61 | -1.49% | |
| 39.88 | 40.87 | 39.73 | 40.21 | +0.42% | |
| 39.79 | 40.35 | 39.43 | 40.04 | +1.78% | |
| 39.03 | 39.62 | 38.80 | 39.34 | +0.03% | |
| 39.79 | 39.79 | 38.87 | 39.33 | -0.15% | |
| 40.05 | 40.40 | 39.39 | 39.39 | -1.92% | |
| 39.77 | 40.71 | 39.59 | 40.16 | +1.75% | |
| 39.67 | 40.17 | 39.16 | 39.47 | -1.00% | |
| 39.67 | 40.26 | 39.34 | 39.87 | +1.63% | |
| 38.00 | 39.47 | 37.75 | 39.23 | +2.83% | |
| 37.67 | 39.27 | 37.46 | 38.15 | +1.52% | |
| 38.82 | 39.04 | 37.26 | 37.58 | -3.74% | |
| 39.48 | 40.06 | 38.75 | 39.04 | -0.26% | |
| 38.77 | 39.38 | 36.29 | 39.14 | -3.38% | |
| 42.00 | 42.17 | 40.21 | 40.51 | -3.02% | |
| 41.07 | 41.91 | 41.01 | 41.77 | +1.90% | |
| 43.03 | 43.89 | 40.58 | 40.99 | -5.03% | |
| 43.42 | 43.68 | 42.95 | 43.16 | -0.51% | |
| 42.78 | 43.62 | 42.78 | 43.38 | +1.21% | |
| 43.14 | 43.63 | 42.82 | 42.86 | -0.60% | |
| 43.18 | 43.89 | 43.06 | 43.12 | +0.28% | |
| 42.70 | 43.43 | 42.70 | 43.00 | +1.25% | |
| 42.27 | 43.00 | 42.19 | 42.47 | +0.33% | |
| 42.10 | 42.41 | 41.90 | 42.33 | +0.59% | |
| 42.35 | 42.38 | 41.78 | 42.08 | 0.00% | |
| 42.08 | 42.45 | 41.75 | 42.08 | 0.00% | |
| 42.31 | 42.38 | 41.67 | 42.08 | -0.31% | |
| 42.19 | 42.83 | 42.10 | 42.21 | +0.55% | |
| 42.24 | 42.69 | 41.62 | 41.98 | -0.87% | |
| 41.96 | 42.45 | 41.96 | 42.35 | +0.14% | |
| 41.54 | 42.33 | 41.45 | 42.29 | +1.73% | |
| 41.03 | 41.58 | 40.59 | 41.57 | +1.49% | |
| 40.90 | 41.49 | 40.80 | 40.96 | -0.44% | |
| 41.13 | 41.45 | 40.69 | 41.14 | -0.44% | |
| 41.58 | 41.67 | 40.88 | 41.32 | +1.70% | |
| 38.68 | 40.74 | 38.60 | 40.63 | -0.02% | |
| 40.93 | 40.93 | 38.68 | 40.64 | -0.90% | |
| 40.65 | 41.46 | 40.53 | 41.01 | +0.29% | |
| 40.15 | 41.00 | 40.15 | 40.89 | +2.00% | |
| 40.32 | 40.73 | 39.26 | 40.09 | +0.17% | |
| 40.84 | 41.68 | 39.96 | 40.02 | -1.98% | |
| 40.95 | 41.77 | 40.60 | 40.83 | -2.53% | |
| 43.43 | 44.10 | 41.15 | 41.89 | -3.77% | |
| 42.25 | 43.70 | 41.41 | 43.53 | +6.85% | |
| 39.60 | 40.77 | 39.33 | 40.74 | +2.65% | |
| 39.35 | 39.98 | 39.01 | 39.69 | +1.82% | |
| 39.62 | 39.80 | 38.61 | 38.98 | -1.19% | |
| 38.42 | 39.60 | 38.21 | 39.45 | +1.96% | |
| 38.36 | 39.18 | 38.15 | 38.69 | -0.21% | |
| 39.21 | 40.05 | 38.67 | 38.77 | -1.10% | |
| 38.44 | 39.39 | 38.16 | 39.20 | +2.32% | |
| 39.00 | 39.24 | 38.03 | 38.31 | -1.01% | |
| 38.42 | 38.90 | 38.04 | 38.70 | -0.67% | |
| 38.36 | 38.97 | 38.02 | 38.96 | +1.14% | |
| 38.16 | 39.21 | 38.03 | 38.52 | +0.16% | |
| 37.54 | 38.66 | 37.54 | 38.46 | +1.16% | |
| 37.45 | 39.32 | 37.45 | 38.02 | +2.45% | |
| 38.00 | 38.45 | 37.00 | 37.11 | -3.16% | |
| 38.31 | 39.39 | 37.70 | 38.32 | +0.29% | |
| 39.30 | 39.30 | 36.16 | 38.21 | +0.69% | |
| 37.31 | 38.05 | 36.57 | 37.95 | +1.36% | |
| 37.35 | 37.52 | 36.66 | 37.44 | 0.00% | |
| 36.49 | 37.57 | 36.49 | 37.44 | +2.74% | |
| 37.31 | 37.31 | 36.15 | 36.44 | -2.04% | |
| 37.46 | 37.67 | 36.72 | 37.20 | -0.59% | |
| 38.49 | 38.49 | 36.97 | 37.42 | -2.63% | |
| 38.28 | 38.92 | 37.78 | 38.43 | +0.16% | |
| 37.47 | 38.43 | 36.90 | 38.37 | +2.05% | |
| 36.87 | 37.84 | 36.87 | 37.60 | +1.87% | |
| 37.50 | 37.61 | 36.41 | 36.91 | -1.52% | |
| 37.27 | 37.93 | 36.84 | 37.48 | +0.86% | |
| 38.19 | 38.28 | 37.15 | 37.16 | -2.06% | |
| 38.07 | 38.40 | 37.26 | 37.94 | -0.11% | |
| 38.44 | 38.73 | 37.90 | 37.98 | -1.17% | |
| 38.17 | 38.98 | 37.47 | 38.43 | +0.26% | |
| 38.23 | 38.72 | 38.12 | 38.33 | +0.79% | |
| 37.86 | 38.47 | 37.36 | 38.03 | +0.48% | |
| 38.07 | 38.50 | 37.49 | 37.85 | +0.16% | |
| 36.44 | 37.82 | 36.44 | 37.79 | +2.77% | |
| 36.41 | 37.11 | 36.20 | 36.77 | +0.22% | |
| 36.69 | 37.09 | 36.18 | 36.69 | -0.97% | |
| 37.50 | 37.50 | 36.18 | 37.05 | -1.25% | |
| 37.95 | 38.40 | 37.11 | 37.52 | -1.16% | |
| 37.83 | 38.22 | 37.17 | 37.96 | +0.18% | |
| 37.63 | 38.70 | 37.59 | 37.89 | +1.20% | |
| 37.45 | 37.97 | 37.06 | 37.44 | -0.03% | |
| 38.01 | 38.22 | 37.21 | 37.45 | -1.16% | |
| 37.79 | 38.19 | 37.18 | 37.89 | +0.74% | |
| 37.21 | 38.06 | 36.86 | 37.61 | -0.34% | |
| 38.47 | 38.47 | 37.69 | 37.74 | -1.49% | |
| 38.25 | 38.47 | 37.86 | 38.31 | +0.45% | |
| 36.80 | 38.48 | 36.71 | 38.14 | +3.05% | |
| 37.46 | 37.98 | 37.01 | 37.01 | +0.49% | |
| 37.04 | 37.04 | 36.37 | 36.83 | -0.94% | |
| 36.52 | 37.32 | 36.29 | 37.18 | +2.06% | |
| 35.26 | 36.63 | 34.45 | 36.43 | +3.70% | |
| 34.87 | 35.44 | 34.06 | 35.13 | +0.20% | |
| 33.84 | 35.06 | 33.72 | 35.06 | +3.00% | |
| 33.63 | 35.44 | 33.47 | 34.04 | +1.70% | |
| 32.93 | 33.59 | 32.55 | 33.47 | +2.51% | |
| 32.67 | 32.80 | 32.09 | 32.65 | +0.28% | |
| 32.60 | 32.89 | 32.15 | 32.56 | -0.06% | |
| 32.06 | 32.85 | 32.06 | 32.58 | +0.99% | |
| 32.36 | 32.66 | 32.05 | 32.26 | -0.80% | |
| 32.33 | 32.61 | 32.07 | 32.52 | +0.77% | |
| 31.98 | 32.91 | 31.98 | 32.27 | +0.72% | |
| 32.03 | 33.01 | 31.57 | 32.04 | +0.06% | |
| 31.55 | 32.31 | 31.16 | 32.02 | +1.59% | |
| 31.83 | 32.00 | 30.93 | 31.52 | -0.35% | |
| 31.74 | 32.07 | 31.04 | 31.63 | -0.97% | |
| 32.45 | 32.83 | 31.86 | 31.94 | -1.78% | |
| 32.93 | 32.93 | 32.18 | 32.52 | -0.64% | |
| 33.45 | 33.55 | 32.36 | 32.73 | -2.15% | |
| 33.05 | 33.72 | 32.59 | 33.45 | +1.52% | |
| 32.42 | 33.13 | 32.04 | 32.95 | +2.01% | |
| 32.37 | 33.00 | 32.12 | 32.30 | -0.74% | |
| 33.50 | 33.95 | 31.50 | 32.54 | -3.01% | |
| 32.40 | 33.94 | 32.39 | 33.55 | +4.13% | |
| 31.31 | 32.51 | 31.00 | 32.22 | +2.48% | |
| 30.71 | 31.73 | 30.51 | 31.44 | +2.95% | |
| 29.82 | 31.11 | 29.40 | 30.54 | +2.79% | |
| 29.95 | 30.07 | 29.29 | 29.71 | -1.36% | |
| 30.19 | 30.26 | 29.83 | 30.12 | -0.03% | |
| 29.79 | 30.69 | 29.79 | 30.13 | +0.63% | |
| 29.66 | 29.96 | 29.40 | 29.94 | +1.18% | |
| 29.34 | 29.69 | 28.70 | 29.59 | +0.58% | |
| 28.50 | 29.75 | 28.33 | 29.42 | +2.12% | |
| 29.79 | 29.91 | 28.74 | 28.81 | -1.87% | |
| 30.57 | 30.89 | 29.28 | 29.36 | -4.61% | |
| 30.09 | 30.81 | 30.00 | 30.78 | +1.68% | |
| 31.13 | 31.33 | 30.10 | 30.27 | -3.17% | |
| 30.96 | 31.76 | 30.69 | 31.26 | +1.63% | |
| 31.30 | 31.47 | 30.69 | 30.76 | -1.94% | |
| 31.69 | 32.25 | 31.19 | 31.37 | -1.23% | |
| 33.05 | 33.27 | 31.71 | 31.76 | -3.79% | |
| 34.79 | 34.80 | 32.86 | 33.01 | -2.74% | |
| 35.00 | 35.17 | 33.54 | 33.94 | -3.50% | |
| 41.69 | 41.69 | 35.01 | 35.17 | -19.81% | |
| 41.80 | 44.15 | 41.41 | 43.86 | +5.18% | |
| 41.09 | 41.90 | 40.80 | 41.70 | +0.92% | |
| 42.10 | 42.13 | 40.93 | 41.32 | -2.57% | |
| 43.26 | 43.37 | 42.35 | 42.41 | -2.91% | |
| 43.65 | 44.08 | 43.19 | 43.68 | -1.00% | |
| 45.48 | 45.75 | 43.93 | 44.12 | -2.73% | |
| 46.44 | 46.84 | 45.33 | 45.36 | -3.08% | |
| 47.10 | 47.50 | 46.02 | 46.80 | -0.34% | |
| 46.41 | 47.06 | 46.01 | 46.96 | +1.84% | |
| 45.00 | 46.27 | 44.78 | 46.11 | +2.58% | |
| 44.32 | 45.07 | 43.59 | 44.95 | +1.58% | |
| 44.20 | 44.80 | 43.89 | 44.25 | -0.61% | |
| 44.72 | 44.88 | 43.54 | 44.52 | -0.31% | |
| 45.77 | 45.91 | 44.41 | 44.66 | -2.79% | |
| 46.77 | 46.98 | 45.94 | 45.94 | -1.50% | |
| 47.46 | 48.21 | 45.67 | 46.64 | -1.04% | |
| 45.99 | 47.28 | 45.70 | 47.13 | +1.70% | |
| 45.64 | 46.39 | 45.52 | 46.34 | +2.43% | |
| 46.38 | 46.70 | 45.23 | 45.24 | -2.54% | |
| 46.66 | 46.66 | 46.02 | 46.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RGR chart for longer ranges.