RGR (Sturm Ruger & Company Inc.) historical data
STOCKListed1-minute bars
| Symbol | RGR |
|---|---|
| Name | Sturm Ruger & Company Inc. |
| Exchange | NYSE |
| Sector | Industrials |
| Industry | Aerospace & Defense |
| IPO date | 1973-05-03 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
RGR last closed at $43.26 on 2026-10-09, -5.7% over the past year and -30.1% over five years. Its deepest fall from a prior high in this history was -79.7%, reached on 2008-11-20.
| Last close | $43.26 (2026-10-09) |
|---|---|
| 1-year change | -5.7% |
| 5-year change | -30.1% |
| Annualized since 2000-01-04 | +10.4% |
| 52-week range | $28.51 – $46.58 |
| Deepest drawdown | -79.7% (2008-11-20) |
| Avg. daily dollar volume (3 months) | $6.4m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 172 |
|---|---|
| Shares held | 9,563,586 ($362.0m reported value) |
| Quarter flows | 19 new, 55 added, 46 trimmed, 39 exited; -127,478 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("RGR") on the look-back bundles. Top holders of RGR · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("RGR").history(start="2000-01-04", interval="1d")
df.tail()