Free Trial

Sturm, Ruger & Company, Inc. (RGR) Stock Chart & Stock Price History

Sturm, Ruger & Company, Inc. logo
$33.35 -0.08 (-0.25%)
Closing price 08/6/2025 03:59 PM Eastern
Extended Trading
$33.80 +0.45 (+1.35%)
As of 07:07 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sturm, Ruger & Company, Inc. Stock Price Performance

The Sturm, Ruger & Company, Inc. (RGR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 17.74%, with a year-to-date return of -5.72%. In the past month, the stock has decreased 7.60%, reflecting recent market activity.

As of the latest close, Sturm, Ruger & Company, Inc. traded at $33.35 with a market cap of $538.90 million and volume of 198,286 shares. Five years ago, the stock traded at $87.55, representing a 61.91% decrease over that period. At the time, it had a market cap of $1.53 billion and a volume of 255,769 shares.

Receive RGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sturm, Ruger & Company, Inc. and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+5.13%
1 Month
Performance
-7.60%
3 Month
Performance
+1.10%
Year-To-Date
Performance
-5.72%
1 Year
Performance
-17.74%
5 Year
Performance
-61.91%

RGR Stock Chart for Thursday, August, 7, 2025

Sturm, Ruger & Company, Inc. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$33.48$33.35
-0.39%
$33.58$33.15198,286 shs$538.90 million
08/05/2025$32.80$33.48
+2.09%
$33.58$32.99285,670 shs$541.10 million
08/04/2025$31.72$32.80
+3.39%
$33.07$31.84371,622 shs$529.98 million
08/01/2025$34.18$31.72
-7.18%
$34.22$31.64424,959 shs$525.28 million
07/31/2025$34.70$34.18
-1.51%
$35.10$32.79484,536 shs$565.94 million
07/30/2025$34.94$34.70
-0.69%
$35.28$34.46231,774 shs$574.46 million
07/29/2025$34.85$34.94
+0.26%
$35.21$34.92132,190 shs$578.61 million
07/28/2025$35.25$34.85
-1.13%
$35.31$34.84136,113 shs$577.12 million
07/25/2025$35.16$35.25
+0.27%
$35.33$35.0197,640 shs$583.74 million
07/24/2025$36.30$35.16
-3.15%
$36.17$35.10121,171 shs$581.99 million
07/23/2025$35.41$36.30
+2.52%
$36.31$35.54133,320 shs$601.13 million
07/22/2025$34.89$35.41
+1.48%
$35.59$34.97207,364 shs$586.36 million
07/21/2025$34.85$34.89
+0.11%
$35.33$34.79239,420 shs$577.78 million
07/18/2025$35.58$34.85
-2.05%
$35.75$34.83175,940 shs$577.12 million
07/17/2025$35.50$35.58
+0.24%
$35.86$35.52144,211 shs$589.04 million
07/16/2025$35.19$35.50
+0.87%
$35.66$35.24154,944 shs$587.80 million
07/15/2025$35.77$35.19
-1.62%
$35.92$35.16175,510 shs$582.57 million
07/14/2025$35.61$35.77
+0.46%
$35.82$35.36171,859 shs$592.17 million
07/11/2025$35.77$35.61
-0.46%
$35.84$35.47173,717 shs$589.44 million
07/10/2025$35.86$35.77
-0.25%
$36.36$35.70147,538 shs$592.35 million
07/09/2025$36.23$35.86
-1.02%
$36.25$35.73127,457 shs$593.84 million
07/08/2025$36.09$36.23
+0.39%
$36.41$35.86260,023 shs$599.79 million
07/07/2025$36.50$36.09
-1.11%
$36.46$35.94146,244 shs$597.65 million

This page (NYSE:RGR) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners