Stock listing
NYSE:RGR Sturm, Ruger & Company, Inc. Stock
Home listing (NYSE) of Sturm, Ruger & Company, Inc.
Follow Sturm, Ruger & Company, Inc. into a list and get an email when it puts out news.
Share price · NYSE:RGR
$48.74 USD +2.84 (+6.2%)
Close on Oct 20, 2026
- Day range
- $44.00 – $50.59 USDOct 20, 2026
- Volume
- 976,802 sharesOct 20, 2026
- Market cap
- $778.8M USDAt the close on Oct 20, 2026 · price × 15.98M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:RGR · Home | $48.74 USD | +2.84 (+6.2%) | 976,802 | $44.52 | $50.59 | $44.00 | $45.90 | Close on Oct 20, 2026 |
| Frankfurt:ST2 | €40.50 EUR | +0.92 (+2.3%) | — | €40.50 | €40.50 | €40.50 | €39.58 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NYSE:RGR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $48.74 | +2.84 | +6.2% | $44.52 | $50.59 | $44.00 | 976,802 | |
| $45.90 | +2.52 | +5.8% | $43.70 | $46.84 | $43.30 | 494,864 | |
| $43.38 | +0.44 | +1.0% | $42.54 | $43.46 | $40.98 | 1,219,047 | |
| $42.94 | -0.06 | -0.1% | $43.39 | $44.13 | $42.74 | 1,309,521 | |
| $43.00 | -0.16 | -0.4% | $43.08 | $43.70 | $42.66 | 1,840,183 | |
| $43.16 | -0.76 | -1.7% | $44.07 | $44.28 | $42.97 | 729,082 | |
| $43.92 | +0.66 | +1.5% | $43.30 | $43.97 | $42.74 | 255,895 | |
| $43.26 | -0.35 | -0.8% | $43.81 | $44.03 | $43.25 | 296,590 | |
| $43.61 | -0.34 | -0.8% | $43.94 | $44.25 | $43.45 | 402,751 | |
| $43.95 | +0.30 | +0.7% | $43.51 | $44.00 | $43.20 | 185,465 | |
| $43.65 | -0.76 | -1.7% | $44.68 | $44.77 | $43.50 | 166,659 | |
| $44.41 | +0.04 | +0.1% | $44.37 | $44.82 | $44.00 | 286,958 | |
| $44.37 | +0.66 | +1.5% | $43.91 | $44.48 | $43.74 | 285,263 | |
| $43.71 | +1.23 | +2.9% | $42.53 | $43.76 | $42.49 | 336,334 | |
| $42.48 | +0.30 | +0.7% | $42.26 | $42.75 | $42.18 | 209,980 | |
| $42.18 | +0.14 | +0.3% | $42.21 | $42.50 | $41.95 | 136,140 | |
| $42.04 | -0.77 | -1.8% | $42.47 | $42.93 | $42.00 | 225,828 | |
| $42.81 | +0.91 | +2.2% | $41.80 | $42.83 | $41.58 | 332,715 | |
| $41.90 | 0.00 | 0.0% | $41.95 | $42.44 | $41.78 | 142,617 | |
| $41.90 | -0.04 | -0.1% | $41.76 | $42.41 | $41.56 | 210,468 | |
| $41.94 | +0.42 | +1.0% | $41.75 | $42.09 | $41.03 | 375,009 | |
| $41.52 | +0.56 | +1.4% | $41.10 | $41.63 | $40.80 | 392,510 | |
| $40.96 | +0.82 | +2.0% | $40.12 | $40.98 | $39.75 | 592,689 | |
| $40.14 | +3.06 | +8.3% | $38.75 | $40.70 | $38.60 | 460,665 | |
| $37.08 | -0.15 | -0.4% | $37.01 | $37.62 | $37.00 | 106,529 | |
| $37.23 | -0.40 | -1.1% | $37.53 | $37.53 | $36.99 | 120,900 | |
| $37.63 | -0.09 | -0.2% | $37.61 | $37.79 | $37.18 | 122,488 | |
| $37.72 | +0.13 | +0.3% | $37.89 | $37.89 | $37.48 | 84,152 | |
| $37.59 | -0.53 | -1.4% | $37.90 | $37.94 | $37.50 | 205,803 | |
| $38.12 | +0.03 | +0.1% | $37.96 | $38.53 | $37.96 | 101,860 | |
| $38.09 | -0.40 | -1.0% | $38.15 | $38.44 | $37.86 | 117,090 | |
| $38.49 | +1.27 | +3.4% | $37.95 | $38.83 | $37.13 | 138,902 | |
| $37.22 | -0.76 | -2.0% | $38.32 | $38.32 | $36.99 | 110,976 | |
| $37.98 | +0.01 | 0.0% | $38.20 | $39.36 | $37.91 | 115,479 | |
| $37.97 | 0.00 | 0.0% | $37.61 | $38.03 | $37.45 | 96,723 | |
| $37.97 | +0.71 | +1.9% | $37.30 | $38.18 | $37.27 | 144,206 | |
| $37.26 | -0.50 | -1.3% | $37.95 | $38.19 | $37.19 | 219,563 | |
| $37.76 | -0.51 | -1.3% | $38.08 | $38.16 | $37.09 | 127,900 | |
| $38.27 | -0.12 | -0.3% | $38.44 | $38.44 | $38.09 | 110,471 | |
| $38.39 | -0.07 | -0.2% | $38.39 | $38.62 | $37.99 | 70,082 | |
| $38.46 | -0.61 | -1.6% | $38.86 | $39.23 | $38.26 | 114,961 | |
| $39.07 | +1.10 | +2.9% | $38.10 | $39.10 | $37.99 | 118,543 | |
| $37.97 | -0.23 | -0.6% | $37.80 | $38.49 | $37.61 | 142,975 | |
| $38.20 | +0.60 | +1.6% | $37.68 | $38.30 | $37.68 | 142,956 | |
| $37.60 | +0.16 | +0.4% | $37.59 | $37.66 | $37.00 | 165,053 | |
| $37.44 | -0.23 | -0.6% | $37.51 | $37.64 | $37.18 | 148,444 | |
| $37.67 | +0.07 | +0.2% | $37.59 | $37.68 | $37.10 | 74,036 | |
| $37.60 | +0.06 | +0.2% | $37.59 | $37.77 | $37.14 | 130,810 | |
| $37.54 | +0.09 | +0.2% | $37.48 | $37.86 | $37.04 | 102,678 | |
| $37.45 | +0.28 | +0.8% | $37.37 | $37.60 | $37.21 | 89,346 | |
| $37.17 | +0.06 | +0.2% | $37.11 | $37.48 | $36.67 | 77,708 | |
| $37.11 | -0.70 | -1.9% | $37.67 | $37.98 | $36.98 | 80,563 | |
| $37.81 | -0.61 | -1.6% | $38.77 | $38.77 | $37.76 | 83,786 | |
| $38.42 | -0.71 | -1.8% | $38.74 | $38.96 | $38.09 | 167,235 | |
| $39.13 | +0.58 | +1.5% | $38.58 | $39.42 | $38.56 | 150,467 | |
| $38.55 | +1.38 | +3.7% | $37.29 | $38.99 | $37.29 | 133,060 | |
| $37.17 | -1.89 | -4.8% | $38.79 | $39.15 | $36.79 | 209,665 | |
| $39.06 | +1.26 | +3.3% | $40.10 | $40.69 | $38.79 | 208,863 | |
| $37.80 | -0.54 | -1.4% | $38.61 | $38.61 | $37.61 | 126,700 | |
| $38.34 | -0.57 | -1.5% | $39.00 | $39.49 | $38.17 | 99,008 | |
| $38.91 | +0.68 | +1.8% | $38.44 | $38.97 | $38.44 | 83,882 | |
| $38.23 | +0.17 | +0.4% | $38.17 | $38.42 | $38.00 | 71,991 | |
| $38.06 | -0.31 | -0.8% | $38.32 | $38.45 | $37.99 | 101,924 | |
| $38.37 | -0.41 | -1.1% | $38.74 | $38.95 | $38.01 | 90,718 | |
| $38.78 | +0.59 | +1.5% | $38.25 | $38.83 | $38.18 | 101,303 | |
| $38.19 | +0.34 | +0.9% | $37.95 | $38.31 | $37.90 | 86,909 |
- Ticker
- NYSE:RGR
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Sep 16, 2026
Ruger Provides Update on Strategic Cooperation Agreement with Beretta Holding
Latest earnings call · Jul 29, 2026
Sturm, Ruger & (NYSE:RGR) Q2 2026 Earnings Call
Replay and transcript
Calls
Replays
Sturm, Ruger & (NYSE:RGR) Q2 2026 Earnings Call
Wed, Jul 29, 2026 · 4:30 PM ET
Watch TranscriptSturm, Ruger & (NYSE:RGR) Q1 2026 Earnings Call
Wed, May 06, 2026 · 4:30 PM ET
Watch TranscriptSturm, Ruger & (NYSE:RGR) Q4 2025 Earnings Call
Mon, Mar 02, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Ruger Provides Update on Strategic Cooperation Agreement with Beretta Holding
Sep 16, 2026
Closed $40.14 (+8.3%) on Sep 17, 2026
Sturm, Ruger & Company, Inc. Reports Second Quarter 2026 Results
Jul 29, 2026
Closed $39.06 (+3.3%) on Jul 30, 2026
Sturm, Ruger & Company, Inc. to Report Second Quarter 2026 Financial Results on Wednesday, July 29
Jul 15, 2026
Closed $38.82 (+2.2%) on Jul 16, 2026
Decks
Q2 2025 Earnings Presentation
Earnings · 14 slides · Aug 1, 2025
Q1 2025 Earnings Presentation
Earnings · 9 slides · May 2, 2025
Shareholder Meeting (May 2019)
Shareholder meeting · 40 slides · May 8, 2019
Investor Presentation (May 2018)
Investor deck · 26 slides · May 9, 2018
Sturm, Ruger & Company, Inc. on 6ix
- News releases
- 16 in the last 12 months · 25 in all · newest Sep 16, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Jul 29, 2026
- Decks
- 15 decks · latest Aug 1, 2025
Where Sturm, Ruger & Company, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:RGR · Home listing · This page | NYSE | United States | USD |
| gettex:ST2 | gettex | Germany | EUR |
| LS Exchange:861820 | LS Exchange | Germany | EUR |
| Lang & Schwarz:861820 | Lang & Schwarz | Germany | EUR |
| BOATS:RGR | BOATS | United States | USD |
| Frankfurt:ST2 | Frankfurt | Germany | EUR |
| Dusseldorf:ST2 | Dusseldorf | Germany | EUR |
| BX Swiss:ST2 | BX Swiss | Switzerland | CHF |
| Munich:ST2 | Munich | Germany | EUR |
| Stuttgart:ST2 | Stuttgart | Germany | EUR |
| Tradegate:ST2 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Sturm, Ruger & Company, Inc.