Sturm, Ruger - 30 Year Stock Price History | RGR

Historical daily share price chart and data for Sturm, Ruger since 1990 adjusted for splits. The latest closing stock price for Sturm, Ruger as of October 29, 2020 is 68.56.
  • The all-time high Sturm, Ruger stock closing price was 89.46 on August 10, 2020.
  • The Sturm, Ruger 52-week high stock price is 90.74, which is 32.4% above the current share price.
  • The Sturm, Ruger 52-week low stock price is 38.44, which is 43.9% below the current share price.
  • The average Sturm, Ruger stock price for the last 52 weeks is 59.14.
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
2020 61.6740 47.1700 89.4600 41.4200 68.5600 45.78%
2019 49.8779 54.0000 59.5600 39.8800 47.0300 -11.63%
2018 56.8819 57.0000 69.3000 43.0500 53.2200 -4.71%
2017 54.6291 53.4500 68.4500 45.7500 55.8500 5.98%
2016 62.0687 61.3900 76.3100 47.5000 52.7000 -11.59%
2015 53.9320 34.9000 66.0500 34.9000 59.6100 72.13%
2014 56.4485 73.7500 84.9400 34.1100 34.6300 -52.62%
2013 56.5946 45.8800 78.6800 45.7500 73.0900 60.99%
2012 45.0889 34.1400 59.8000 33.5000 45.4000 35.68%
2011 24.4296 15.0900 35.5300 14.8500 33.4600 118.84%
2010 14.1415 10.2400 17.5500 10.2400 15.2900 57.63%
2009 10.9981 6.2700 14.3900 6.0200 9.7000 62.48%
2008 7.2313 8.3800 9.2100 4.5200 5.9700 -27.90%
2007 13.4135 9.6000 22.2600 7.4000 8.2800 -13.75%
2006 7.4882 7.0200 10.7800 5.5600 9.6000 36.95%
2005 8.1209 8.8200 11.1900 6.5100 7.0100 -22.37%
2004 10.8685 11.6600 13.9700 8.3000 9.0300 -20.58%
2003 10.2342 9.8400 11.9700 8.2400 11.3700 18.81%
2002 12.4795 11.8300 14.6600 9.1000 9.5700 -20.12%
2001 10.4027 9.3800 13.2900 8.8800 11.9800 26.91%
2000 8.9945 8.9400 10.5600 7.1200 9.4400 6.31%
1999 9.9955 12.8100 12.8100 8.4400 8.8800 -25.63%
1998 16.5109 18.3800 21.1200 10.8100 11.9400 -35.25%
1997 18.5439 19.1200 22.0000 15.0000 18.4400 -4.85%
1996 19.6803 14.4400 26.9400 14.4400 19.3800 41.56%
1995 15.2429 14.0600 17.7500 13.0600 13.6900 -3.52%
1994 14.0256 12.1900 16.3750 12.1250 14.1900 14.07%
1993 12.2429 9.7500 15.8100 9.5625 12.4400 27.20%
1992 8.3536 7.1875 10.2200 6.4700 9.7800 32.07%
1991 6.0007 5.6875 7.4050 5.2200 7.4050 30.20%
Sector Industry Market Cap Revenue
Consumer Discretionary Leisure & Recreation Products $1.141B $0.411B
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.
Stock Name Country Market Cap PE Ratio
Peloton Interactive (PTON) United States $34.975B 0.00
Shimano (SMNNY) Japan $19.041B 0.00
Pool (POOL) United States $14.707B 47.48
Brunswick (BC) United States $5.005B 16.34
YETI Holdings (YETI) United States $4.618B 42.80
Acushnet Holdings (GOLF) United States $2.557B 34.77
Callaway Golf (ELY) United States $1.815B 40.17
Vista Outdoor (VSTO) United States $1.294B 26.84
DOMETIC GP AB (DTCGF) Sweden $1.124B 14.61
Malibu Boats (MBUU) United States $1.088B 16.58
Smith & Wesson Brands (SWBI) United States $0.948B 9.64
Johnson Outdoors (JOUT) United States $0.868B 19.93
Marine Products (MPX) United States $0.594B 35.00
Clarus (CLAR) United States $0.512B 43.81
MASTERCRAFT BOAT HOLDINGS, INC (MCFT) United States $0.386B 15.87
Kandi Technologies (KNDI) China $0.377B 49.29
Escaladeorporated (ESCA) United States $0.284B 18.05
LAZYDAYS HOLDINGS, INC (LAZY) United States $0.135B 0.00