Sturm, Ruger & Company, Inc. (RGR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +14.4%
- 3M
- +32.1%
- YTD
- +49.2%
- 1Y
- +42.0%
- 3Y
- +3.0%
- 5Y
- -7.3%
Loading 10-year price history...
RGR Historical Performance
RGR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -19.1%
- 2003 annual price return
- +15.6%
- 2004 annual price return
- -22.6%
- 2005 annual price return
- -20.6%
- 2006 annual price return
- +36.8%
- 2007 annual price return
- -13.7%
- 2008 annual price return
- -28.7%
- 2009 annual price return
- +54.6%
- 2010 annual price return
- +49.4%
- 2011 annual price return
- +121.8%
- 2012 annual price return
- +43.6%
- 2013 annual price return
- +59.3%
- 2014 annual price return
- -53.0%
- 2015 annual price return
- +70.8%
- 2016 annual price return
- -14.2%
- 2017 annual price return
- +4.5%
- 2018 annual price return
- -6.6%
- 2019 annual price return
- -12.9%
- 2020 annual price return
- +37.9%
- 2021 annual price return
- +1.5%
- 2022 annual price return
- -26.5%
- 2023 annual price return
- -12.6%
- 2024 annual price return
- -21.5%
- 2025 annual price return
- -6.3%
- 2026 annual price return
- +29.3%
RGR Stock Price Trajectory (1980–2026)
As of November 8, 2026, Sturm, Ruger & Company, Inc. (RGR) trades at $49.93, representing a +42.0% return over the past year. The stock has delivered a -16.1% total return over five years (-7.3% 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 -46.0%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SWBI (+66.1% 1Y), OLN (-9.5% 1Y), and CODI (+91.7% 1Y), RGR has underperformed the peer group average. Compare RGR vs SWBI →
RGR Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 49.49 | 50.79 | 49.10 | 49.93 | 536K | +0.87% |
| 2026-11-05 | 49.75 | 51.42 | 48.65 | 49.50 | 665K | -0.82% |
| 2026-11-04 | 46.10 | 50.57 | 46.00 | 49.91 | 600K | +10.62% |
| 2026-11-03 | 45.25 | 45.30 | 44.74 | 45.12 | 147K | +0.65% |
| 2026-11-02 | 44.75 | 44.98 | 44.06 | 44.83 | 202K | +1.43% |
| 2026-10-30 | 45.36 | 45.56 | 43.34 | 44.20 | 337K | -3.45% |
| 2026-10-29 | 46.80 | 47.00 | 44.66 | 45.78 | 301K | -1.31% |
| 2026-10-28 | 46.08 | 46.94 | 45.59 | 46.39 | 492K | +0.17% |
| 2026-10-27 | 45.97 | 46.79 | 45.32 | 46.31 | 229K | +1.87% |
| 2026-10-26 | 45.47 | 46.45 | 45.46 | 45.46 | 271K | -0.02% |
| 2026-10-23 | 47.46 | 48.44 | 44.29 | 45.47 | 769K | -4.43% |
| 2026-10-22 | 50.00 | 50.00 | 45.47 | 47.58 | 1.09M | -5.03% |
| 2026-10-21 | 49.00 | 50.84 | 48.01 | 50.10 | 739K | +2.79% |
| 2026-10-20 | 44.52 | 50.59 | 44.00 | 48.74 | 977K | +6.19% |
| 2026-10-19 | 43.70 | 46.84 | 43.30 | 45.90 | 495K | +5.81% |
| 2026-10-16 | 42.54 | 43.46 | 40.98 | 43.38 | 1.22M | +1.02% |
| 2026-10-15 | 43.39 | 44.13 | 42.74 | 42.94 | 1.31M | -0.14% |
| 2026-10-14 | 43.08 | 43.70 | 42.66 | 43.00 | 2.00M | -0.37% |
| 2026-10-13 | 44.07 | 44.28 | 42.97 | 43.16 | 762K | -1.73% |
| 2026-10-12 | 43.30 | 43.97 | 42.74 | 43.92 | 256K | +1.53% |
| 2026-10-09 | 43.81 | 44.03 | 43.25 | 43.26 | 297K | -0.80% |
| 2026-10-08 | 43.94 | 44.25 | 43.45 | 43.61 | 403K | -0.77% |
| 2026-10-07 | 43.51 | 44.00 | 43.20 | 43.95 | 186K | +0.69% |
| 2026-10-06 | 44.68 | 44.77 | 43.50 | 43.65 | 167K | -1.71% |
| 2026-10-05 | 44.37 | 44.82 | 44.00 | 44.41 | 287K | +0.09% |
| 2026-10-02 | 43.91 | 44.48 | 43.74 | 44.37 | 285K | +1.51% |
| 2026-10-01 | 42.53 | 43.76 | 42.49 | 43.71 | 336K | +2.90% |
| 2026-09-30 | 42.26 | 42.75 | 42.18 | 42.48 | 210K | +0.71% |
| 2026-09-29 | 42.21 | 42.50 | 41.95 | 42.18 | 136K | +0.33% |
| 2026-09-28 | 42.47 | 42.93 | 42.00 | 42.04 | 226K | -1.80% |
| 2026-09-25 | 41.80 | 42.83 | 41.58 | 42.81 | 333K | +2.17% |
| 2026-09-24 | 41.95 | 42.44 | 41.78 | 41.90 | 143K | 0.00% |
| 2026-09-23 | 41.76 | 42.41 | 41.56 | 41.90 | 210K | -0.10% |
| 2026-09-22 | 41.75 | 42.09 | 41.03 | 41.94 | 375K | +1.01% |
| 2026-09-21 | 41.10 | 41.63 | 40.80 | 41.52 | 393K | +1.37% |
| 2026-09-18 | 40.12 | 40.98 | 39.75 | 40.96 | 593K | +2.04% |
| 2026-09-17 | 38.75 | 40.70 | 38.60 | 40.14 | 461K | +8.25% |
| 2026-09-16 | 37.01 | 37.62 | 36.99 | 37.08 | 107K | -0.40% |
| 2026-09-15 | 37.53 | 37.53 | 36.99 | 37.23 | 121K | -1.06% |
| 2026-09-14 | 37.61 | 37.79 | 37.18 | 37.63 | 123K | -0.24% |
| 2026-09-11 | 37.89 | 37.89 | 37.48 | 37.72 | 84K | +0.35% |
| 2026-09-10 | 37.90 | 37.94 | 37.50 | 37.59 | 206K | -1.39% |
| 2026-09-09 | 37.96 | 38.53 | 37.96 | 38.12 | 102K | +0.08% |
| 2026-09-08 | 38.15 | 38.44 | 37.86 | 38.09 | 117K | -1.04% |
| 2026-09-04 | 37.95 | 38.83 | 37.13 | 38.49 | 139K | +3.41% |
| 2026-09-03 | 38.32 | 38.32 | 36.99 | 37.22 | 111K | -2.00% |
| 2026-09-02 | 38.20 | 39.36 | 37.91 | 37.98 | 116K | +0.03% |
| 2026-09-01 | 37.61 | 38.03 | 37.45 | 37.97 | 97K | 0.00% |
| 2026-08-31 | 37.30 | 38.18 | 37.27 | 37.97 | 144K | +1.91% |
| 2026-08-28 | 37.95 | 38.19 | 37.19 | 37.26 | 220K | -1.32% |
RGR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RGR — Frequently Asked Questions
Quick answers to the most common questions about buying RGR stock.
How has RGR stock performed recently?
RGR returned +42.0% over the past year, beating its 5-year annualized CAGR of -7.3%. 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 $51.42. Current 1-year return of +42.0% 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 1980-2026, downloadable in CSV format.