Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	71.570	72.160	71.290	72.020	71.835	2,320,600
2023-12-01	71.360	72.730	71.360	72.240	72.054	2,451,500
2023-11-30	69.940	71.520	69.510	71.430	71.246	3,532,500
2023-11-29	70.210	70.400	69.460	69.600	69.421	2,064,700
2023-11-28	70.860	71.240	69.640	69.660	69.481	2,904,600
2023-11-27	71.300	71.300	70.650	70.780	70.598	1,807,000
2023-11-24	70.830	71.330	70.600	71.330	71.146	674,900
2023-11-22	70.660	70.970	70.430	70.710	70.528	1,698,300
2023-11-21	70.250	70.820	70.245	70.540	70.358	1,573,900
2023-11-20	70.420	70.620	69.960	70.420	70.239	2,069,300
2023-11-17	70.650	70.650	69.844	70.320	70.139	1,943,000
2023-11-16	69.880	70.610	69.760	70.200	69.999	1,820,000
2023-11-15	69.660	70.220	69.290	69.710	69.511	2,574,000
2023-11-14	69.770	70.120	69.320	69.660	69.461	2,643,900
2023-11-13	68.150	69.340	68.060	68.860	68.663	4,608,500
2023-11-10	66.990	68.360	66.990	68.340	68.145	2,537,300
2023-11-09	66.770	67.820	66.300	67.030	66.838	4,077,500
2023-11-08	66.310	66.580	65.500	66.050	65.861	2,593,100
2023-11-07	64.910	66.010	64.600	65.980	65.791	2,530,500
2023-11-06	65.340	65.530	64.690	65.250	65.064	3,379,700
2023-11-03	66.880	67.180	65.300	65.360	65.173	3,155,500
2023-11-02	62.250	66.260	62.120	65.590	65.403	5,300,500
2023-11-01	60.750	62.020	60.340	61.990	61.813	5,497,300
2023-10-31	60.230	60.960	60.180	60.680	60.507	3,751,100
2023-10-30	60.020	60.790	59.507	60.570	60.397	4,833,600
2023-10-27	60.000	60.290	59.200	59.380	59.210	2,497,100
2023-10-26	59.740	60.770	59.440	59.880	59.709	2,972,500
2023-10-25	59.350	60.480	59.250	59.360	59.190	4,150,400
2023-10-24	60.530	60.660	59.450	59.680	59.509	3,476,500
2023-10-23	60.340	60.770	59.270	59.310	59.141	3,409,200
2023-10-20	61.200	61.440	60.200	60.420	60.247	3,182,800
2023-10-19	62.410	63.325	60.975	61.220	61.045	3,395,500
2023-10-18	64.780	64.780	62.280	62.390	62.212	3,784,900
2023-10-17	64.680	66.340	64.440	65.660	65.472	1,500,400
2023-10-16	64.900	65.585	64.470	64.950	64.764	1,342,800
2023-10-13	66.210	66.450	63.380	64.220	64.036	2,504,000
2023-10-12	66.140	66.790	65.445	66.060	65.871	2,763,900
2023-10-11	64.870	66.075	64.830	65.990	65.801	2,251,100
2023-10-10	64.150	65.270	63.790	64.690	64.505	1,644,800
2023-10-09	63.270	64.260	62.510	64.100	63.917	1,572,200
2023-10-06	62.460	63.920	62.140	63.420	63.239	1,825,000
2023-10-05	63.380	63.580	62.200	62.820	62.640	3,373,000
2023-10-04	62.800	63.440	62.340	63.260	63.079	1,797,700
2023-10-03	63.250	63.415	62.140	62.850	62.670	3,038,200
2023-10-02	63.570	64.260	63.280	63.600	63.418	2,576,900
2023-09-29	64.780	65.145	63.430	63.720	63.538	3,366,600
2023-09-28	63.360	64.780	63.175	64.270	64.086	2,109,800
2023-09-27	63.410	63.790	62.940	63.270	63.089	2,107,100
2023-09-26	63.590	64.215	62.600	62.790	62.611	2,125,500
2023-09-25	64.180	64.380	63.280	64.320	64.136	2,701,500
2023-09-22	64.060	64.940	63.810	64.500	64.316	1,473,800
2023-09-21	64.790	64.790	63.735	64.040	63.857	2,343,300
2023-09-20	66.650	67.005	64.950	65.020	64.834	2,642,200
2023-09-19	66.170	66.750	65.280	66.230	66.041	4,075,000
2023-09-18	65.880	66.500	65.620	66.390	66.200	2,039,900
2023-09-15	66.290	66.620	65.485	65.900	65.712	2,848,100
2023-09-14	66.430	66.990	65.730	66.560	66.370	2,405,900
2023-09-13	68.020	68.480	65.200	65.730	65.542	3,511,000
2023-09-12	68.290	69.170	67.952	68.330	68.135	2,752,300
2023-09-11	69.820	70.240	68.055	68.650	68.454	2,885,900

← NewerPage 13 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.