Free Trial

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

Sturm, Ruger & Company, Inc. logo
$34.64 +0.10 (+0.29%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$34.56 -0.09 (-0.25%)
As of 08/29/2025 07:55 PM 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 17.78%, with a year-to-date return of -2.06%. In the past month, the stock has decreased 0.17%, reflecting recent market activity.

As of the latest close, Sturm, Ruger & Company, Inc. traded at $34.64 with a market cap of $559.78 million and volume of 122,297 shares. Five years ago, the stock traded at $72.02, representing a 51.90% decrease over that period. At the time, it had a market cap of $1.25 billion and a volume of 279,625 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.03%
1 Month
Performance
-0.17%
3 Month
Performance
-4.26%
Year-To-Date
Performance
-2.06%
1 Year
Performance
-17.78%
5 Year
Performance
-51.90%

RGR Stock Chart for Saturday, August, 30, 2025

Sturm, Ruger & Company, Inc. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$34.56$34.64
+0.23%
$34.85$34.41122,297 shs$559.78 million
08/28/2025$34.94$34.56
-1.07%
$35.01$34.37142,650 shs$558.51 million
08/27/2025$35.09$34.94
-0.44%
$35.12$34.7396,850 shs$564.62 million
08/26/2025$35.00$35.09
+0.25%
$35.18$34.76153,254 shs$567.04 million
08/25/2025$34.91$35.00
+0.26%
$35.07$34.51127,505 shs$565.60 million
08/22/2025$33.99$34.91
+2.72%
$35.00$34.02151,337 shs$564.15 million
08/21/2025$34.16$33.99
-0.50%
$34.18$33.70119,955 shs$549.27 million
08/20/2025$34.22$34.16
-0.18%
$34.65$34.06190,213 shs$551.98 million
08/19/2025$33.91$34.22
+0.91%
$34.53$33.54162,621 shs$552.98 million
08/18/2025$34.20$33.91
-0.85%
$34.36$33.78154,742 shs$547.99 million
08/15/2025$34.80$34.20
-1.71%
$34.87$34.19281,344 shs$552.67 million
08/14/2025$34.88$34.80
-0.24%
$34.87$34.13173,507 shs$562.36 million
08/13/2025$33.87$34.88
+2.99%
$34.91$33.98202,284 shs$563.66 million
08/12/2025$33.28$33.87
+1.76%
$33.99$33.37186,182 shs$547.32 million
08/11/2025$33.29$33.28
-0.02%
$33.53$32.84179,664 shs$537.94 million
08/08/2025$33.25$33.29
+0.12%
$33.85$33.25154,312 shs$538.05 million
08/07/2025$33.35$33.25
-0.29%
$33.79$32.87193,788 shs$537.34 million
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

This page (NYSE:RGR) was last updated on 8/30/2025 by MarketBeat.com Staff
From Our Partners