Sturm, Ruger & Company, Inc. (RGR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RGR Historical Performance
Short-Term Returns
RGR Stock Price Trajectory (2011–2026)
As of May 6, 2026, Sturm, Ruger & Company, Inc. (RGR) trades at $41.77, representing a +21.8% return over the past year. The stock has delivered a -18.9% total return over five years (-9.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $92.49 on July 1, 2021. From this peak, RGR has corrected -54.8%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SWBI (+65.5% 1Y), OLN (+39.1% 1Y), and CODI (-33.5% 1Y), RGR has underperformed the peer group average. Compare RGR vs SWBI →
RGR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 41.56 | 41.91 | 41.26 | 41.77 | 99K | +1.90% |
| 2026-05-04 | 43.03 | 43.89 | 40.58 | 40.99 | 143K | -5.03% |
| 2026-05-01 | 43.13 | 43.68 | 42.95 | 43.16 | 89K | -0.51% |
| 2026-04-30 | 42.78 | 43.65 | 42.78 | 43.38 | 74K | +1.21% |
| 2026-04-29 | 43.14 | 43.60 | 42.86 | 42.86 | 85K | -0.60% |
| 2026-04-28 | 43.18 | 43.89 | 43.06 | 43.12 | 88K | +0.28% |
| 2026-04-27 | 42.78 | 43.43 | 42.70 | 43.00 | 75K | +1.25% |
| 2026-04-24 | 42.27 | 43.02 | 42.19 | 42.47 | 67K | +0.33% |
| 2026-04-23 | 42.22 | 42.41 | 41.90 | 42.33 | 64K | +0.59% |
| 2026-04-22 | 42.35 | 42.38 | 41.77 | 42.08 | 68K | 0.00% |
| 2026-04-21 | 42.08 | 42.36 | 41.75 | 42.08 | 149K | 0.00% |
| 2026-04-20 | 42.31 | 42.38 | 41.69 | 42.08 | 141K | -0.31% |
| 2026-04-17 | 42.19 | 42.83 | 42.11 | 42.21 | 99K | +0.55% |
| 2026-04-16 | 42.24 | 42.69 | 41.62 | 41.98 | 152K | -0.87% |
| 2026-04-15 | 41.86 | 42.45 | 41.86 | 42.35 | 81K | +0.14% |
| 2026-04-14 | 41.54 | 42.33 | 41.45 | 42.29 | 90K | +1.73% |
| 2026-04-13 | 41.03 | 41.57 | 40.59 | 41.57 | 109K | +1.49% |
| 2026-04-10 | 40.90 | 41.49 | 40.80 | 40.96 | 106K | -0.44% |
| 2026-04-09 | 41.37 | 41.45 | 40.69 | 41.14 | 146K | -0.44% |
| 2026-04-08 | 41.42 | 41.67 | 40.88 | 41.32 | 139K | +1.70% |
| 2026-04-07 | 38.68 | 40.74 | 38.60 | 40.63 | 136K | -0.02% |
| 2026-04-06 | 40.77 | 40.93 | 38.68 | 40.64 | 181K | -0.90% |
| 2026-04-02 | 40.65 | 41.44 | 40.52 | 41.01 | 273K | +0.29% |
| 2026-04-01 | 40.15 | 41.00 | 40.15 | 40.89 | 178K | +2.00% |
| 2026-03-31 | 40.32 | 40.73 | 39.26 | 40.09 | 198K | +0.17% |
| 2026-03-30 | 40.84 | 41.68 | 39.96 | 40.02 | 160K | -1.98% |
| 2026-03-27 | 40.95 | 41.77 | 40.60 | 40.83 | 186K | -2.53% |
| 2026-03-26 | 43.43 | 44.10 | 41.15 | 41.89 | 246K | -3.77% |
| 2026-03-25 | 42.25 | 43.70 | 41.41 | 43.53 | 434K | +6.85% |
| 2026-03-24 | 39.65 | 40.75 | 39.59 | 40.74 | 153K | +2.65% |
See RGR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RGR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RGR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonRGR — Frequently Asked Questions
Quick answers to the most common questions about buying RGR stock.
How has RGR stock performed recently?
RGR returned +21.8% over the past year, beating its 5-year annualized CAGR of -9.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RGR's all-time high price?
Sturm, Ruger & Company, Inc. reached $92.49 on 2021-07-01. The 52-week high is $48.21. Current 1-year return of +21.8% places the stock closer to historical peaks.
Where can I download RGR historical price data?
This page provides RGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.