Sturm, Ruger & Company, Inc. Common Stock (RGR)

Historical Prices For Sturm, Ruger & Company, Inc. Common Stock (RGR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	34.55	34.85	34.41	34.67	122,297	34.67
8/28/2025	35.01	35.01	34.37	34.54	142,653	34.54
8/27/2025	34.93	35.12	34.73	34.97	96,850	34.97
8/26/2025	34.91	35.18	34.76	35.07	153,254	35.07
8/25/2025	34.85	35.07	34.51	34.98	127,505	34.98
8/22/2025	34.07	35.00	34.02	34.91	151,346	34.91
8/21/2025	33.75	34.17	33.70	34.02	119,955	34.02
8/20/2025	34.32	34.65	34.05	34.12	190,219	34.12
8/19/2025	33.54	34.53	33.54	34.16	162,686	34.16
8/18/2025	34.20	34.36	33.78	33.89	154,753	33.89
8/15/2025	34.85	34.87	34.19	34.24	281,355	34.24
8/14/2025	34.51	34.87	34.13	34.77	174,077	34.61
8/13/2025	34.00	34.91	33.98	34.89	202,284	34.73
8/12/2025	33.53	33.98	33.37	33.92	186,195	33.76
8/11/2025	33.19	33.53	32.84	33.25	179,666	33.10
8/08/2025	33.48	33.85	33.25	33.25	154,332	33.10
8/07/2025	33.64	33.79	32.87	33.25	193,791	33.10
8/06/2025	33.43	33.58	33.15	33.41	198,288	33.26
8/05/2025	33.05	33.58	32.98	33.43	285,672	33.28
8/04/2025	31.87	33.07	31.84	32.74	371,774	32.59
8/01/2025	34.00	34.22	31.64	31.75	425,096	31.60
7/31/2025	33.76	35.10	32.80	34.16	484,537	34.00
7/30/2025	34.88	35.28	34.46	34.62	231,877	34.46
7/29/2025	34.99	35.21	34.92	34.92	132,190	34.76
7/28/2025	35.31	35.31	34.84	34.88	136,127	34.72
7/25/2025	35.23	35.33	35.01	35.27	97,665	35.11
7/24/2025	35.98	36.17	35.10	35.10	121,171	34.94
7/23/2025	35.66	36.31	35.54	36.31	133,335	36.14
7/22/2025	35.00	35.59	34.97	35.41	207,398	35.25
7/21/2025	35.07	35.33	34.79	34.93	239,451	34.77
7/18/2025	35.75	35.75	34.83	34.83	175,941	34.67
7/17/2025	35.59	35.86	35.52	35.61	144,212	35.45
7/16/2025	35.24	35.66	35.24	35.52	154,944	35.36
7/15/2025	35.75	35.92	35.16	35.16	175,515	35.00
7/14/2025	35.52	35.82	35.36	35.77	171,861	35.61
7/11/2025	35.56	35.84	35.47	35.65	173,736	35.49
7/10/2025	35.86	36.36	35.70	35.79	147,553	35.63
7/09/2025	36.10	36.25	35.73	35.86	127,457	35.70
7/08/2025	36.14	36.41	35.86	36.20	260,081	36.03
7/07/2025	36.41	36.46	35.94	36.07	146,244	35.90
7/03/2025	36.80	36.82	36.20	36.52	74,478	36.35
7/02/2025	36.18	36.41	35.90	36.54	133,794	36.37
7/01/2025	35.84	36.64	35.80	36.09	115,849	35.92
6/30/2025	35.78	36.16	35.52	35.90	219,643	35.73
6/27/2025	36.11	36.35	35.58	35.73	295,227	35.57
6/26/2025	35.61	36.40	35.44	36.11	151,484	35.94
6/25/2025	35.68	35.76	35.41	35.55	200,687	35.39
6/24/2025	35.84	36.02	35.49	35.78	303,054	35.62
6/23/2025	37.15	37.26	35.45	35.94	291,578	35.77
6/20/2025	37.26	37.30	36.21	37.21	482,279	37.04
6/18/2025	37.15	37.90	37.15	37.73	192,106	37.56
6/17/2025	37.59	37.63	37.18	37.26	206,332	37.09
6/16/2025	37.76	38.02	37.38	37.68	135,151	37.51
6/13/2025	37.60	37.81	37.27	37.55	150,304	37.38
6/12/2025	37.55	37.86	37.30	37.86	108,705	37.69
6/11/2025	38.00	38.20	37.81	37.84	130,877	37.67
6/10/2025	37.48	38.24	37.23	37.72	184,840	37.55
6/09/2025	36.05	37.34	35.91	37.26	262,717	37.09
6/06/2025	36.00	36.22	35.77	35.93	128,347	35.76
6/05/2025	35.72	35.99	35.47	35.77	145,648	35.61
6/04/2025	35.65	36.01	35.63	35.75	167,766	35.59
6/03/2025	35.54	35.97	35.40	35.79	161,347	35.63