Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	90.940	92.439	90.765	91.630	91.394	2,726,200
2024-02-29	90.060	91.450	89.770	91.330	91.095	4,062,400
2024-02-28	90.330	90.780	89.750	89.850	89.619	2,105,400
2024-02-27	90.950	91.110	89.540	90.380	90.147	2,167,300
2024-02-26	90.330	91.140	90.200	90.760	90.526	2,037,100
2024-02-23	91.040	91.110	89.680	90.530	90.297	2,064,900
2024-02-22	90.280	90.920	89.860	90.790	90.556	2,486,000
2024-02-21	87.400	89.010	87.230	88.940	88.711	3,305,100
2024-02-20	88.270	88.490	86.595	86.740	86.517	3,452,800
2024-02-16	91.720	92.320	89.360	89.470	89.240	5,024,800
2024-02-15	86.930	87.905	86.520	87.790	87.564	2,854,600
2024-02-14	85.990	86.840	85.590	86.490	86.267	2,309,800
2024-02-13	84.160	85.380	83.740	85.110	84.891	2,129,400
2024-02-12	85.740	86.240	85.330	85.470	85.250	1,683,500
2024-02-09	85.650	86.510	85.270	85.900	85.679	4,011,700
2024-02-08	84.670	85.500	84.410	85.380	85.160	2,500,800
2024-02-07	83.560	84.970	83.375	84.570	84.352	2,846,300
2024-02-06	82.860	83.400	82.210	83.240	83.026	7,467,000
2024-02-05	82.960	83.520	82.510	82.910	82.697	2,464,700
2024-02-02	81.870	84.010	81.590	83.740	83.524	2,395,600
2024-02-01	80.360	82.230	80.360	81.990	81.779	4,281,300
2024-01-31	80.360	80.850	79.730	79.860	79.654	2,470,900
2024-01-30	80.150	80.830	80.120	80.610	80.403	2,156,000
2024-01-29	79.080	80.550	79.040	80.480	80.273	2,658,200
2024-01-26	79.360	79.634	79.030	79.300	79.096	2,170,200
2024-01-25	79.340	79.750	78.690	79.250	79.046	2,688,400
2024-01-24	79.750	79.830	78.615	78.840	78.637	4,113,100
2024-01-23	79.520	79.520	78.360	79.210	79.006	2,153,100
2024-01-22	79.020	79.451	78.830	79.340	79.136	1,820,300
2024-01-19	78.570	78.920	77.870	78.880	78.677	2,149,400
2024-01-18	77.760	78.370	77.161	78.180	77.979	1,579,200
2024-01-17	77.160	77.750	76.970	77.450	77.251	2,589,500
2024-01-16	77.130	78.010	76.640	77.950	77.749	2,610,700
2024-01-12	78.090	78.170	76.730	77.420	77.221	2,961,900
2024-01-11	76.330	77.740	75.539	77.690	77.490	3,222,000
2024-01-10	75.890	76.385	75.740	76.290	76.094	1,386,100
2024-01-09	74.970	75.910	74.580	75.910	75.715	2,100,100
2024-01-08	74.810	75.740	74.010	75.720	75.525	1,882,800
2024-01-05	74.800	75.290	74.590	74.800	74.607	2,066,600
2024-01-04	74.900	75.770	74.720	74.940	74.747	1,475,700
2024-01-03	76.210	76.470	74.670	74.720	74.528	2,629,500
2024-01-02	77.000	77.610	76.260	76.730	76.533	1,790,100
2023-12-29	77.930	78.020	77.280	77.340	77.141	1,618,100
2023-12-28	77.740	78.160	77.570	77.780	77.580	1,110,000
2023-12-27	77.480	77.870	77.235	77.850	77.650	1,823,000
2023-12-26	76.490	77.430	76.460	77.400	77.201	1,346,300
2023-12-22	76.080	76.865	75.910	76.480	76.283	1,433,700
2023-12-21	75.640	75.860	75.050	75.800	75.605	1,392,700
2023-12-20	76.000	76.810	74.840	74.870	74.677	2,029,100
2023-12-19	75.130	76.400	74.830	76.330	76.134	2,263,200
2023-12-18	75.190	75.278	74.470	74.820	74.627	1,751,900
2023-12-15	74.860	75.625	74.700	74.840	74.647	4,784,500
2023-12-14	74.130	75.573	74.090	75.310	75.116	2,590,300
2023-12-13	74.220	74.760	73.520	73.700	73.510	2,115,600
2023-12-12	74.210	74.850	74.066	74.260	74.069	2,094,800
2023-12-11	73.380	74.490	73.380	73.980	73.790	2,004,300
2023-12-08	72.490	73.420	72.395	73.310	73.121	2,723,600
2023-12-07	71.730	72.560	71.535	72.550	72.363	2,302,600
2023-12-06	72.270	72.980	71.210	71.380	71.196	1,905,600
2023-12-05	71.790	72.440	71.540	71.960	71.775	1,748,300

← NewerPage 12 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.