Ingersoll Rand Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	91.320	91.710	89.980	90.140	89.967	1,201,400
2024-08-21	90.680	91.460	90.520	91.160	90.985	1,079,200
2024-08-20	90.900	91.235	90.080	90.500	90.327	1,305,200
2024-08-19	91.370	91.840	90.670	90.950	90.776	1,676,800
2024-08-16	92.210	92.515	90.990	91.010	90.836	2,260,400
2024-08-15	92.540	92.850	91.245	92.220	92.043	1,859,200
2024-08-14	89.970	91.120	89.730	91.030	90.836	1,463,600
2024-08-13	88.950	90.045	88.080	89.910	89.718	2,074,700
2024-08-12	89.690	89.960	87.960	88.260	88.072	2,064,800
2024-08-09	90.055	90.750	88.600	89.470	89.279	2,674,900
2024-08-08	88.700	90.605	88.010	90.480	90.287	2,580,800
2024-08-07	89.180	89.680	87.030	87.300	87.114	2,845,200
2024-08-06	87.310	90.030	87.060	88.150	87.962	2,968,200
2024-08-05	84.740	88.570	83.720	87.040	86.854	4,558,000
2024-08-02	89.500	89.700	86.680	87.420	87.233	6,031,700
2024-08-01	92.000	95.380	90.395	91.230	91.035	7,445,600
2024-07-31	100.22	101.17	98.855	100.40	100.19	3,310,700
2024-07-30	99.550	100.67	98.370	98.870	98.659	2,526,400
2024-07-29	98.730	99.520	98.085	98.740	98.529	2,290,900
2024-07-26	98.090	99.610	97.840	98.700	98.489	1,803,600
2024-07-25	96.100	98.770	94.960	96.940	96.733	2,901,600
2024-07-24	99.390	99.790	95.570	95.750	95.546	3,511,200
2024-07-23	99.650	101.30	99.510	100.25	100.04	1,419,400
2024-07-22	97.900	100.14	97.080	99.950	99.737	2,042,900
2024-07-19	98.250	98.550	96.790	96.860	96.653	1,549,000
2024-07-18	97.740	99.590	97.340	97.910	97.701	2,313,600
2024-07-17	99.860	99.860	98.020	98.020	97.811	2,623,000
2024-07-16	99.280	100.65	98.950	100.34	100.13	3,024,300
2024-07-15	98.100	99.440	97.910	98.660	98.449	2,817,100
2024-07-12	96.310	98.280	96.000	97.280	97.072	2,807,600
2024-07-11	94.700	97.000	94.615	95.500	95.296	2,005,700
2024-07-10	92.610	94.430	92.280	94.300	94.099	1,486,300
2024-07-09	92.320	92.900	91.690	91.730	91.534	1,668,000
2024-07-08	91.630	92.740	91.505	92.110	91.913	1,359,900
2024-07-05	90.940	91.455	90.000	91.380	91.185	1,378,100
2024-07-03	90.820	91.780	90.200	91.050	90.856	651,700
2024-07-02	89.490	90.700	89.050	90.660	90.467	1,111,900
2024-07-01	92.060	92.300	89.040	89.540	89.349	1,338,400
2024-06-28	91.000	91.925	90.180	90.840	90.646	2,875,800
2024-06-27	90.230	91.000	89.840	90.970	90.776	1,951,700
2024-06-26	89.410	90.150	88.450	89.800	89.608	2,786,500
2024-06-25	92.680	92.680	89.330	89.910	89.718	3,975,500
2024-06-24	93.120	93.930	92.740	92.920	92.722	2,070,700
2024-06-21	93.350	93.350	91.920	92.890	92.692	3,619,700
2024-06-20	94.360	95.050	92.500	93.180	92.981	2,799,400
2024-06-18	93.300	94.790	93.020	94.580	94.378	2,305,400
2024-06-17	91.110	93.790	90.440	93.300	93.101	1,907,000
2024-06-14	93.000	93.300	90.000	91.460	91.265	2,804,100
2024-06-13	94.330	94.990	93.260	94.450	94.248	2,979,600
2024-06-12	92.080	95.300	91.760	94.740	94.538	3,601,800
2024-06-11	90.870	92.060	89.995	91.380	91.185	3,293,900
2024-06-10	89.030	91.240	89.030	91.190	90.995	2,296,600
2024-06-07	88.640	89.950	87.620	89.130	88.940	2,142,000
2024-06-06	89.390	89.650	87.810	88.380	88.191	3,528,800
2024-06-05	88.260	89.880	87.590	89.730	89.538	2,221,500
2024-06-04	89.920	90.260	86.950	87.960	87.772	4,105,900
2024-06-03	93.360	93.770	89.000	90.040	89.848	3,608,200
2024-05-31	92.080	93.130	90.780	93.050	92.851	3,551,400
2024-05-30	90.860	92.080	90.635	92.000	91.804	1,658,400
2024-05-29	92.850	92.850	91.010	91.090	90.896	2,629,700

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-09-02	1:2
1997-09-03	2:3
1992-06-02	1:2

Dividends

Ex-date	Amount
2026-08-13	0.0200 USD
2026-05-14	0.0200 USD
2026-03-04	0.0200 USD
2025-11-13	0.0200 USD
2025-08-14	0.0200 USD
2025-05-15	0.0200 USD
2025-03-05	0.0200 USD
2024-11-14	0.0200 USD
2024-08-15	0.0200 USD
2024-05-15	0.0200 USD
2024-03-06	0.0200 USD
2023-11-17	0.0200 USD
2023-08-22	0.0200 USD
2023-05-23	0.0200 USD
2023-02-28	0.0200 USD
2022-11-15	0.0200 USD
2022-08-16	0.0200 USD
2022-05-19	0.0200 USD
2022-03-08	0.0200 USD
2021-11-09	0.0200 USD
2020-06-04	0.5300 USD
2020-03-12	0.5300 USD
2019-12-05	0.5300 USD
2019-09-05	0.5300 USD
2019-06-06	0.5300 USD
2019-03-07	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.