Sturm, Ruger & Company, Inc.
RGRNYSEIndustrials● Active
$38.94
+$0.17(+0.43%)
Market Cap$620791321
P/E Ratio—
52W High$48.21
52W Low$28.33
Sturm, Ruger & Company, Inc.（RGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rgr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$92.49
Jul 1, 2021
-57.8% from here
5-Year Low5Y
$28.33
Nov 21, 2025
+37.7% from low
IPO Priceadj.
$0.5938
May 3, 1973
+6.5K% since IPO
1 Year Ago
$37.26
Jun 9, 2025
+4.7% in 1Y
5 Years Ago
$79.78
Jun 8, 2021
-51.1% in 5Y
10 Years Ago
$59.67
Jun 8, 2016
-34.6% in 10Y
Historical Price Data · RGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.85 | $39.14 | $38.62 | $38.94 | $38.94 | 39K | +0.22% |
| Jun 5, 2026 | $39.50 | $39.75 | $38.52 | $38.77 | $38.77 | 77K | -1.85% |
| Jun 4, 2026 | $39.11 | $39.45 | $39.00 | $39.39 | $39.39 | 74K | +0.72% |
| Jun 3, 2026 | $39.01 | $39.12 | $38.46 | $38.75 | $38.75 | 96K | -0.67% |
| Jun 2, 2026 | $38.83 | $39.37 | $38.67 | $38.84 | $38.84 | 119K | +0.03% |
| Jun 1, 2026 | $38.98 | $39.20 | $38.39 | $38.94 | $38.94 | 90K | -0.10% |
| May 29, 2026 | $39.13 | $40.17 | $38.81 | $39.09 | $39.09 | 261K | -0.10% |
| May 28, 2026 | $39.59 | $39.94 | $39.25 | $39.37 | $39.37 | 134K | -0.56% |
| May 27, 2026 | $40.52 | $40.70 | $39.51 | $39.61 | $39.61 | 102K | -2.25% |
| May 26, 2026 | $39.88 | $40.87 | $39.73 | $40.21 | $40.21 | 108K | +0.83% |
| May 22, 2026 | $39.79 | $40.35 | $39.43 | $40.04 | $40.04 | 128K | +0.63% |
| May 21, 2026 | $39.03 | $39.62 | $38.80 | $39.34 | $39.34 | 99K | +0.79% |
| May 20, 2026 | $39.79 | $39.79 | $38.87 | $39.33 | $39.33 | 112K | -1.16% |
| May 19, 2026 | $40.05 | $40.40 | $39.39 | $39.39 | $39.39 | 106K | -1.65% |
| May 18, 2026 | $39.77 | $40.71 | $39.59 | $40.16 | $40.16 | 143K | +0.98% |
| May 15, 2026 | $39.67 | $40.17 | $39.16 | $39.47 | $39.47 | 91K | -0.50% |
| May 14, 2026 | $39.67 | $40.26 | $39.34 | $39.87 | $39.87 | 123K | +0.50% |
| May 13, 2026 | $38.00 | $39.47 | $37.75 | $39.23 | $39.23 | 200K | +3.24% |
| May 12, 2026 | $37.67 | $39.27 | $37.46 | $38.15 | $38.15 | 240K | +1.27% |
| May 11, 2026 | $38.82 | $39.04 | $37.26 | $37.58 | $37.58 | 181K | -3.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RGR
Jan 1 → Dec 31 · 6 years2026+18.2%$32.93 → $38.94
+18.2%
2025-8.4%$35.64 → $32.65
-8.4%
2024-22.3%$45.51 → $35.37
-22.3%
2023-11.1%$51.13 → $45.45
-11.1%
2022-26.0%$68.41 → $50.62
-26.0%
2021-14.5%$79.54 → $68.02
-14.5%
Best Year2026 · +18.2%
Worst Year2022 · -26.0%
Positive Years1 / 6
Avg Annual Return-10.7%
6Y Total Return-51.0%
6Y CAGR~-11.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in RGR?
If you invested $1,000 in RGR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$654
Total Return-34.6%
CAGR~-4.2% / yr
Profit$-346
Based on Jun 8, 2016 · $59.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sturm, Ruger & Company, Inc.（RGR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RGR 历史股价FMP 日线复权 OHLCV