Sturm, Ruger & Company, Inc. Common Stock (RGR)

Last Price37.70

Change-0.27 (-0.70%)

NYSE· Last Trade: Sep 1st, 3:38 PM EDT

Historical Prices For Sturm, Ruger & Company, Inc. Common Stock (RGR)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	37.30	38.18	37.27	37.97	144,207	37.97
8/28/2026	37.95	38.19	37.19	37.26	219,564	37.26
8/27/2026	38.08	38.16	37.09	37.76	127,897	37.76
8/26/2026	38.44	38.44	38.09	38.27	110,471	38.27
8/25/2026	38.39	38.62	37.98	38.39	70,083	38.39
8/24/2026	38.86	39.23	38.26	38.46	114,960	38.46
8/21/2026	38.10	39.10	37.98	39.07	118,543	39.07
8/20/2026	37.80	38.49	37.61	37.97	142,973	37.97
8/19/2026	37.68	38.30	37.68	38.20	142,956	38.20
8/18/2026	37.59	37.66	37.00	37.60	165,052	37.60
8/17/2026	37.51	37.64	37.18	37.44	148,444	37.44
8/14/2026	37.59	37.68	37.10	37.67	74,037	37.67
8/13/2026	37.59	37.77	37.13	37.60	130,800	37.39
8/12/2026	37.48	37.86	37.04	37.54	102,677	37.33
8/11/2026	37.37	37.60	37.21	37.45	89,345	37.24
8/10/2026	37.11	37.48	36.67	37.17	77,700	36.96
8/07/2026	37.67	37.98	36.98	37.11	80,564	36.90
8/06/2026	38.77	38.77	37.76	37.81	83,779	37.60
8/05/2026	38.74	38.95	38.09	38.42	167,234	38.21
8/04/2026	38.58	39.42	38.56	39.13	150,467	38.91
8/03/2026	37.29	38.99	37.29	38.55	133,060	38.33
7/31/2026	38.79	39.15	36.79	37.17	209,666	36.96
7/30/2026	40.10	40.69	38.79	39.06	207,863	38.84
7/29/2026	38.61	38.61	37.61	37.80	126,699	37.59
7/28/2026	39.00	39.49	38.17	38.34	99,007	38.13
7/27/2026	38.44	38.97	38.44	38.91	83,876	38.69
7/24/2026	38.17	38.42	38.00	38.23	71,992	38.02
7/23/2026	38.32	38.45	37.99	38.06	101,926	37.85
7/22/2026	38.74	38.95	38.01	38.37	90,717	38.16
7/21/2026	38.25	38.83	38.18	38.78	101,302	38.56
7/20/2026	37.95	38.31	37.90	38.19	86,909	37.98
7/17/2026	38.62	39.24	37.76	37.85	85,092	37.64
7/16/2026	37.98	39.19	37.98	38.82	101,828	38.60
7/15/2026	37.71	38.38	37.71	37.98	68,788	37.77
7/14/2026	38.54	38.68	37.77	37.87	83,156	37.66
7/13/2026	38.79	38.99	38.30	38.43	86,507	38.22
7/10/2026	38.59	38.90	38.47	38.69	67,543	38.47
7/09/2026	38.46	38.58	37.66	38.56	116,641	38.34
7/08/2026	38.06	38.54	37.88	38.45	91,080	38.24
7/07/2026	37.85	38.45	37.76	38.28	83,915	38.07
7/06/2026	37.63	38.32	37.55	37.85	103,364	37.64
7/02/2026	37.55	37.91	37.46	37.65	97,705	37.44
7/01/2026	37.94	38.61	37.61	37.62	83,017	37.41
6/30/2026	37.88	38.23	37.55	37.85	119,650	37.64
6/29/2026	38.07	38.85	37.64	37.89	111,122	37.68
6/26/2026	38.25	38.47	37.56	38.33	488,969	38.12
6/25/2026	38.92	38.95	37.85	38.43	185,777	38.22
6/24/2026	40.69	40.69	38.29	38.55	329,586	38.33
6/23/2026	40.65	41.23	39.99	40.96	97,652	40.73
6/22/2026	39.92	40.95	39.66	40.49	155,789	40.26
6/18/2026	38.59	40.49	38.59	40.19	303,015	39.97
6/17/2026	38.02	38.51	37.74	38.03	119,047	37.82
6/16/2026	38.55	38.90	37.10	38.12	143,432	37.91
6/15/2026	39.37	39.47	38.34	38.41	77,511	38.20
6/12/2026	39.27	39.60	39.06	39.47	74,627	39.25
6/11/2026	39.30	39.51	38.99	39.30	119,406	39.08
6/10/2026	39.16	39.64	38.58	38.89	126,623	38.67
6/09/2026	38.77	39.23	38.56	38.88	125,081	38.66
6/08/2026	38.85	39.13	38.46	38.46	94,822	38.25
6/05/2026	39.50	39.75	38.52	38.77	77,498	38.55
6/04/2026	39.11	39.45	39.00	39.39	74,401	39.17
6/03/2026	39.01	39.12	38.46	38.75	95,713	38.53
6/02/2026	38.83	39.37	38.67	38.84	119,364	38.62
6/01/2026	38.98	39.20	38.39	38.94	90,157	38.72