Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	95.670	95.670	93.090	93.460	93.261	5,145,200
2024-05-24	95.470	95.970	95.140	95.500	95.296	3,633,000
2024-05-23	96.260	96.670	94.740	95.100	94.897	5,266,600
2024-05-22	95.400	96.360	95.090	96.280	96.075	3,007,800
2024-05-21	93.840	95.310	93.810	95.200	94.997	3,793,600
2024-05-20	92.940	94.530	92.740	94.140	93.939	2,741,600
2024-05-17	91.990	92.700	91.610	92.650	92.452	3,170,900
2024-05-16	92.460	92.770	90.660	91.400	91.205	4,941,800
2024-05-15	92.010	92.940	91.720	92.790	92.592	1,430,400
2024-05-14	90.790	91.685	90.289	91.540	91.325	1,886,600
2024-05-13	91.140	91.210	89.935	90.840	90.626	3,208,000
2024-05-10	91.890	92.200	90.930	91.260	91.045	1,844,400
2024-05-09	90.860	91.330	90.195	91.000	90.786	2,390,600
2024-05-08	89.650	90.785	88.960	90.750	90.537	3,647,900
2024-05-07	88.670	90.260	87.920	89.850	89.639	2,983,300
2024-05-06	88.070	89.535	87.660	88.480	88.272	4,549,400
2024-05-03	88.000	89.500	85.902	86.720	86.516	6,849,000
2024-05-02	93.280	93.850	91.610	92.850	92.632	4,134,500
2024-05-01	93.180	94.270	92.220	93.000	92.781	3,435,100
2024-04-30	93.210	94.120	92.350	93.320	93.100	3,619,500
2024-04-29	93.470	94.205	92.450	93.390	93.170	2,663,200
2024-04-26	92.470	93.960	92.310	93.500	93.280	1,973,900
2024-04-25	91.290	92.640	90.500	92.030	91.814	2,567,400
2024-04-24	91.940	93.220	90.890	92.500	92.282	4,269,100
2024-04-23	89.330	90.615	89.190	90.570	90.357	1,530,000
2024-04-22	88.880	89.330	88.100	88.630	88.422	2,250,400
2024-04-19	89.270	90.000	87.460	88.400	88.192	2,490,000
2024-04-18	90.300	90.760	88.850	88.970	88.761	1,195,300
2024-04-17	91.480	91.506	88.820	89.570	89.359	1,836,200
2024-04-16	91.190	91.728	90.468	90.880	90.666	1,836,800
2024-04-15	93.380	93.520	90.930	91.280	91.065	1,562,100
2024-04-12	91.880	92.720	91.470	91.920	91.704	1,509,200
2024-04-11	92.710	93.860	92.370	93.170	92.951	1,542,200
2024-04-10	92.160	93.800	91.450	92.990	92.771	1,628,600
2024-04-09	94.490	94.570	92.340	93.500	93.280	2,259,500
2024-04-08	95.060	95.415	93.910	94.010	93.789	1,878,200
2024-04-05	92.880	95.050	92.715	94.810	94.587	2,125,600
2024-04-04	94.400	94.765	92.280	92.300	92.083	2,866,500
2024-04-03	92.550	93.960	92.340	93.390	93.170	2,720,800
2024-04-02	93.820	93.820	92.380	92.550	92.332	3,435,400
2024-04-01	94.930	94.940	93.400	93.620	93.400	1,331,100
2024-03-28	95.170	95.410	94.500	94.950	94.727	2,557,100
2024-03-27	94.800	95.410	93.800	95.260	95.036	2,460,800
2024-03-26	94.320	95.050	94.190	94.450	94.228	1,945,400
2024-03-25	95.250	96.170	94.360	94.480	94.258	2,405,000
2024-03-22	94.950	95.090	93.990	94.740	94.517	1,574,500
2024-03-21	94.100	95.285	93.830	95.100	94.876	2,453,000
2024-03-20	91.680	93.720	91.380	93.680	93.460	2,647,400
2024-03-19	91.270	91.770	90.710	91.560	91.345	1,626,900
2024-03-18	91.060	91.760	90.460	91.210	90.995	1,472,800
2024-03-15	90.100	91.260	90.100	90.470	90.257	2,658,100
2024-03-14	90.950	91.400	90.230	91.010	90.796	2,036,900
2024-03-13	91.070	91.120	90.100	90.530	90.317	2,311,300
2024-03-12	89.350	91.020	88.710	90.860	90.646	1,810,200
2024-03-11	89.460	89.860	88.830	89.520	89.309	2,126,900
2024-03-08	91.280	91.670	89.690	90.370	90.157	1,962,000
2024-03-07	90.910	91.400	90.265	91.160	90.946	2,339,300
2024-03-06	90.680	91.170	90.080	90.240	90.028	2,578,900
2024-03-05	91.160	91.260	89.530	89.970	89.738	4,325,500
2024-03-04	91.670	92.360	91.340	91.540	91.304	1,913,300

← NewerPage 11 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.