The lowest closing price for Sturm Ruger (RGR) all-time was $0.08, on March 27, 1980. The latest price is $37.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $37.94 | $40.69 | $36.79 | $37.17 | 2,248,355 |
June 2026 | $38.98 | $41.23 | $37.10 | $37.85 | 3,118,962 |
May 2026 | $43.30 | $43.77 | $36.19 | $39.09 | 2,909,834 |
April 2026 | $40.04 | $43.77 | $38.49 | $43.26 | 2,732,368 |
March 2026 | $37.13 | $43.98 | $35.98 | $39.98 | 4,738,799 |
February 2026 | $36.23 | $38.79 | $35.97 | $37.26 | 2,793,345 |
January 2026 | $32.77 | $38.51 | $32.39 | $36.51 | 4,200,592 |
December 2025 | $29.80 | $33.78 | $29.15 | $32.49 | 9,780,989 |
November 2025 | $41.84 | $43.88 | $28.19 | $29.97 | 5,215,146 |
October 2025 | $42.99 | $47.91 | $42.09 | $42.15 | 3,920,011 |
September 2025 | $34.28 | $45.05 | $34.00 | $43.20 | 6,193,267 |
August 2025 | $33.64 | $34.96 | $31.30 | $34.46 | 4,074,085 |
July 2025 | $35.46 | $36.42 | $32.44 | $33.79 | 3,785,681 |
June 2025 | $35.66 | $37.83 | $35.02 | $35.51 | 4,148,009 |
May 2025 | $37.71 | $37.78 | $32.23 | $35.81 | 4,860,519 |
April 2025 | $38.58 | $40.28 | $36.60 | $40.03 | 2,867,342 |
March 2025 | $38.64 | $40.24 | $38.16 | $38.68 | 2,942,337 |
February 2025 | $34.25 | $39.97 | $34.07 | $38.62 | 3,094,444 |
January 2025 | $34.88 | $36.24 | $33.38 | $34.84 | 2,524,682 |
December 2024 | $37.19 | $37.38 | $33.41 | $34.61 | 4,398,964 |
November 2024 | $38.46 | $41.34 | $36.38 | $37.27 | 4,061,104 |
October 2024 | $40.68 | $41.57 | $37.21 | $38.37 | 2,838,372 |
September 2024 | $40.80 | $41.73 | $39.24 | $40.68 | 2,987,220 |
August 2024 | $40.08 | $42.55 | $39.22 | $41.11 | 2,774,529 |
July 2024 | $40.70 | $45.07 | $39.62 | $43.82 | 2,772,517 |
Daily pricing data for Sturm Ruger dates back to 3/18/1980, and may be incomplete.