Go Pro
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free RGR Stock Alerts

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

Sturm, Ruger & Company, Inc. logo
$37.07 -0.74 (-1.95%)
Closing price 03:59 PM Eastern
Extended Trading
$37.33 +0.26 (+0.69%)
As of 08:00 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 Massive. Learn more.
Compare

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 increased 11.49%, with a year-to-date return of 13.78%. In the past month, the stock has decreased 3.17%, reflecting recent market activity.

As of the latest close, Sturm, Ruger & Company, Inc. traded at $37.07 with a market cap of $592.32 million and volume of 80,561 shares. Five years ago, the stock traded at $81.18, representing a 54.33% decrease over that period. At the time, it had a market cap of $1.43 billion and a volume of 153,333 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-0.32%
1 Month
Performance
-3.17%
3 Month
Performance
-5.08%
Year-To-Date
Performance
+13.78%
1 Year
Performance
+11.49%
5 Year
Performance
-54.33%

RGR Stock Chart for Friday, August, 7, 2026

RGR Chart by TradingView

Sturm, Ruger & Company, Inc. Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$37.84$37.07
-2.04%		$37.98$36.9880,561 shs$592.32 million
08/06/2026$38.28$37.84
-1.15%		$38.77$37.7683,513 shs$604.75 million
08/05/2026$39.18$38.28
-2.29%		$38.96$38.09167,234 shs$611.78 million
08/04/2026$38.56$39.18
+1.61%		$39.42$38.56150,465 shs$626.02 million
08/03/2026$37.19$38.56
+3.69%		$38.99$37.29133,037 shs$616.19 million
07/31/2026$39.05$37.19
-4.77%		$39.15$36.79209,665 shs$592.79 million
07/30/2026$37.87$39.05
+3.13%		$40.69$38.79207,862 shs$622.51 million
07/29/2026$38.30$37.87
-1.14%		$38.61$37.61125,963 shs$603.77 million
07/28/2026$38.88$38.30
-1.48%		$39.49$38.1799,007 shs$610.55 million
07/27/2026$38.20$38.88
+1.79%		$38.97$38.4483,876 shs$619.70 million
07/24/2026$38.05$38.20
+0.39%		$38.42$38.0071,988 shs$608.83 million
07/23/2026$38.17$38.05
-0.32%		$38.45$37.99101,923 shs$606.45 million
07/22/2026$38.77$38.17
-1.55%		$38.95$38.0190,707 shs$608.58 million
07/21/2026$38.15$38.77
+1.64%		$38.83$38.18101,245 shs$617.99 million
07/20/2026$37.83$38.15
+0.84%		$38.31$37.9086,909 shs$608.05 million
07/17/2026$38.86$37.83
-2.64%		$39.24$37.7685,091 shs$603.01 million
07/16/2026$38.03$38.86
+2.17%		$39.19$37.98101,828 shs$619.50 million
07/15/2026$37.87$38.03
+0.42%		$38.38$37.7168,002 shs$606.20 million
07/14/2026$38.49$37.87
-1.61%		$38.68$37.7783,154 shs$603.65 million
07/13/2026$38.63$38.49
-0.35%		$38.99$38.2986,505 shs$613.69 million
07/10/2026$38.51$38.63
+0.30%		$38.90$38.4767,542 shs$615.84 million
07/09/2026$38.45$38.51
+0.16%		$38.58$37.67116,621 shs$613.85 million
07/08/2026$38.29$38.45
+0.43%		$38.54$37.8890,877 shs$612.89 million
07/07/2026$37.82$38.29
+1.23%		$38.45$37.7683,914 shs$610.42 million
07/06/2026$37.67$37.82
+0.40%		$38.32$37.55103,364 shs$602.85 million
Related Companies

This page (NYSE:RGR) was last updated on 8/7/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel