Sturm, Ruger - 45 Year Stock Price History | RGR
Historical daily share price chart and data for Sturm, Ruger since 1980 adjusted for splits and dividends. The latest closing stock price for Sturm, Ruger as of July 18, 2025 is 34.83.
- The all-time high Sturm, Ruger stock closing price was 73.52 on June 30, 2021.
- The Sturm, Ruger 52-week high stock price is 46.01, which is 32.1% above the current share price.
- The Sturm, Ruger 52-week low stock price is 32.74, which is 6% below the current share price.
- The average Sturm, Ruger stock price for the last 52 weeks is 38.63.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Sturm, Ruger Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
36.9962 |
34.4840 |
40.4831 |
32.8204 |
34.8300 |
-0.45% |
| 2024 |
41.6000 |
43.8508 |
46.5783 |
34.2565 |
34.9885 |
-20.91% |
| 2023 |
50.7098 |
49.4410 |
57.5386 |
42.2385 |
44.2402 |
-8.04% |
| 2022 |
53.0650 |
57.5852 |
62.6982 |
43.4774 |
48.1104 |
-15.41% |
| 2021 |
60.1740 |
53.5772 |
73.5239 |
50.6665 |
56.8745 |
9.30% |
| 2020 |
47.3729 |
34.7159 |
66.5255 |
30.4841 |
52.0339 |
50.33% |
| 2019 |
36.4258 |
39.0813 |
43.1052 |
29.2772 |
34.6129 |
-10.14% |
| 2018 |
40.7786 |
40.4586 |
49.9695 |
30.5569 |
38.5168 |
-2.84% |
| 2017 |
38.3539 |
37.0072 |
48.1573 |
32.3337 |
39.6423 |
8.65% |
| 2016 |
42.3269 |
41.3672 |
51.6649 |
32.6315 |
36.4879 |
-9.16% |
| 2015 |
35.9866 |
23.0593 |
44.0354 |
23.0593 |
40.1678 |
75.55% |
| 2014 |
36.7479 |
47.3544 |
54.5394 |
22.5373 |
22.8809 |
-51.25% |
| 2013 |
35.7238 |
28.4087 |
50.5199 |
28.4087 |
46.9306 |
66.94% |
| 2012 |
25.8216 |
19.1842 |
34.5910 |
18.8246 |
28.1115 |
49.51% |
| 2011 |
13.6229 |
8.3403 |
19.8789 |
8.2076 |
18.8021 |
122.49% |
| 2010 |
7.7349 |
5.5371 |
9.5821 |
5.5371 |
8.4508 |
61.12% |
| 2009 |
5.8547 |
3.3019 |
7.6342 |
3.1703 |
5.2451 |
66.83% |
| 2008 |
3.8082 |
4.4131 |
4.8502 |
2.3803 |
3.1440 |
-27.90% |
| 2007 |
7.0639 |
5.0556 |
11.7227 |
3.8970 |
4.3605 |
-13.75% |
| 2006 |
3.9435 |
3.6969 |
5.6770 |
2.9280 |
5.0556 |
36.95% |
| 2005 |
4.2191 |
4.4822 |
5.8312 |
3.3501 |
3.6916 |
-19.55% |
| 2004 |
5.3740 |
5.6235 |
6.8257 |
4.1276 |
4.5889 |
-16.32% |
| 2003 |
4.7599 |
4.3957 |
5.6670 |
3.7617 |
5.4837 |
28.27% |
| 2002 |
5.3845 |
4.9635 |
6.2485 |
4.0651 |
4.2751 |
-14.95% |
| 2001 |
4.1990 |
3.6441 |
5.4824 |
3.5899 |
5.0265 |
37.02% |
| 2000 |
3.3284 |
3.1823 |
3.7715 |
2.7058 |
3.6684 |
16.09% |
| 1999 |
3.4025 |
4.2039 |
4.2039 |
2.8481 |
3.1600 |
-19.32% |
| 1998 |
5.2431 |
5.7236 |
6.6463 |
3.5476 |
3.9168 |
-31.80% |
| 1997 |
5.6511 |
5.7073 |
6.7121 |
4.5273 |
5.7431 |
-0.67% |
| 1996 |
5.7534 |
4.1397 |
7.8767 |
4.1397 |
5.7819 |
47.32% |
| 1995 |
4.2648 |
3.8491 |
4.9770 |
3.7018 |
3.9247 |
1.07% |
| 1994 |
3.7512 |
3.1944 |
4.3378 |
3.1780 |
3.8833 |
19.12% |
| 1993 |
3.1457 |
2.4477 |
4.1013 |
2.4163 |
3.2599 |
32.75% |
| 1992 |
2.0128 |
1.6817 |
2.4972 |
1.5285 |
2.4556 |
41.70% |
| 1991 |
1.3695 |
1.2666 |
1.7329 |
1.1622 |
1.7329 |
36.82% |
| 1990 |
1.3442 |
1.6199 |
1.6464 |
1.1813 |
1.2666 |
-20.50% |
| 1989 |
1.3981 |
0.9821 |
1.7711 |
0.9696 |
1.5933 |
64.33% |
| 1988 |
0.8846 |
0.6179 |
1.0734 |
0.5973 |
0.9696 |
34.52% |
| 1987 |
0.6827 |
0.6981 |
0.7974 |
0.4863 |
0.7208 |
3.25% |
| 1986 |
0.5867 |
0.4378 |
0.7272 |
0.4378 |
0.6981 |
50.84% |
| 1985 |
0.3043 |
0.1823 |
0.4628 |
0.1784 |
0.4628 |
153.87% |
| 1984 |
0.2005 |
0.2497 |
0.2576 |
0.1744 |
0.1823 |
-26.99% |
| 1983 |
0.2086 |
0.1605 |
0.2616 |
0.1605 |
0.2497 |
55.58% |
| 1982 |
0.1485 |
0.1407 |
0.1883 |
0.1288 |
0.1605 |
14.07% |
| 1981 |
0.1324 |
0.1070 |
0.1566 |
0.0991 |
0.1407 |
31.50% |
| Sector |
Industry |
Market Cap |
Revenue |
| Consumer Discretionary |
Leisure & Recreation Products |
$0.590B |
$0.536B |
|
Sturm, Ruger & Co., Inc. is one of the nation's leading manufacturers of rugged, reliable firearms for the commercial sporting market. As a full-line manufacturer of American-made firearms, Ruger offers consumers of variations of the product lines, from the ubiquitous 10/22? and Mini-14?, to the new and exciting LCP? II, Mark IV?, Ruger American Pistol?, Ruger Precision Rifle?, SR-556 Takedown?, AR-556? and Ruger American Rifle?. Their awarding-winning products (the Gunsite Scout Rifle, SR9c?, LCR? and LCP?) all prove that Ruger has a rugged, reliable firearm to meet every shooter's needs. Ruger has been a model of corporate and community responsibility. Their motto, `Arms Makers for Responsible Citizens?,` echoes their commitment to these principles as they work hard to deliver quality and innovative firearms.
|
