Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	69.520	69.980	69.320	69.420	69.222	2,458,600
2023-09-07	69.620	70.230	68.740	69.550	69.351	2,989,500
2023-09-06	68.300	70.050	68.250	70.010	69.810	3,655,300
2023-09-05	69.960	70.000	68.300	68.440	68.244	3,946,200
2023-09-01	69.990	70.520	69.560	69.950	69.750	2,936,200
2023-08-31	69.860	70.210	69.320	69.610	69.411	3,960,900
2023-08-30	70.130	70.650	69.670	69.890	69.690	1,978,100
2023-08-29	68.950	70.320	68.740	69.970	69.770	1,993,200
2023-08-28	68.850	69.440	68.600	69.100	68.903	1,993,300
2023-08-25	68.580	69.305	68.080	68.900	68.703	2,648,200
2023-08-24	68.480	69.150	68.170	68.240	68.045	3,185,100
2023-08-23	67.000	68.680	66.930	68.500	68.304	1,880,900
2023-08-22	67.300	67.700	66.750	66.850	66.659	1,408,300
2023-08-21	66.800	66.970	66.110	66.700	66.489	1,553,700
2023-08-18	65.400	67.160	65.000	66.490	66.280	3,796,400
2023-08-17	67.040	67.370	66.080	66.100	65.891	1,814,600
2023-08-16	66.930	67.380	66.630	66.710	66.499	1,505,000
2023-08-15	67.510	67.835	66.760	67.000	66.788	1,638,600
2023-08-14	67.910	68.200	67.645	67.900	67.686	1,723,900
2023-08-11	67.760	68.320	67.660	68.090	67.875	1,522,900
2023-08-10	68.380	68.740	67.390	67.920	67.706	2,419,900
2023-08-09	68.630	68.880	67.920	68.140	67.925	2,853,300
2023-08-08	67.410	68.920	66.980	68.620	68.403	2,451,000
2023-08-07	67.520	68.000	67.130	67.910	67.696	1,669,600
2023-08-04	67.400	67.740	66.570	66.910	66.699	2,857,600
2023-08-03	66.520	67.390	65.240	67.120	66.908	3,897,000
2023-08-02	65.620	65.900	65.070	65.490	65.283	3,487,800
2023-08-01	64.770	66.060	64.710	66.010	65.802	2,872,000
2023-07-31	64.630	65.325	64.350	65.270	65.064	2,150,900
2023-07-28	64.710	64.850	63.980	64.200	63.997	2,456,800
2023-07-27	64.870	65.020	63.870	64.050	63.848	2,450,700
2023-07-26	64.840	65.335	64.060	64.520	64.316	2,205,600
2023-07-25	64.890	65.860	64.750	65.070	64.865	1,791,700
2023-07-24	65.430	65.950	64.970	65.270	65.064	1,546,000
2023-07-21	65.690	65.810	65.080	65.260	65.054	1,483,700
2023-07-20	66.020	66.070	65.230	65.590	65.383	2,048,700
2023-07-19	66.360	66.370	64.860	65.720	65.513	2,943,300
2023-07-18	66.040	67.180	65.960	67.020	66.808	2,535,600
2023-07-17	66.030	66.725	65.950	66.290	66.081	1,985,200
2023-07-14	66.630	66.670	65.900	66.120	65.911	1,475,800
2023-07-13	66.220	66.910	65.850	66.680	66.469	1,069,900
2023-07-12	66.880	67.020	66.060	66.110	65.901	1,333,800
2023-07-11	66.010	66.740	65.870	66.250	66.041	1,701,200
2023-07-10	64.970	65.895	64.650	65.810	65.602	1,395,200
2023-07-07	63.420	64.925	63.330	64.260	64.057	1,271,700
2023-07-06	63.570	63.685	62.920	63.560	63.359	1,796,100
2023-07-05	64.620	65.050	64.000	64.120	63.918	1,450,400
2023-07-03	64.910	65.320	64.500	65.240	65.034	702,300
2023-06-30	65.160	65.730	64.651	65.360	65.154	1,880,700
2023-06-29	63.450	64.590	63.000	64.400	64.197	2,852,100
2023-06-28	64.300	64.590	63.550	63.660	63.459	2,829,800
2023-06-27	63.520	64.010	63.150	63.930	63.728	3,152,300
2023-06-26	63.300	64.020	63.160	63.220	63.020	2,882,100
2023-06-23	62.710	63.530	62.020	63.370	63.170	5,020,500
2023-06-22	64.070	64.070	63.160	63.520	63.319	2,803,900
2023-06-21	63.780	64.710	63.440	64.130	63.928	2,810,700
2023-06-20	63.820	64.390	63.490	64.120	63.918	2,438,700
2023-06-16	65.000	65.244	64.040	64.520	64.316	4,462,600
2023-06-15	63.870	64.860	63.720	64.710	64.506	1,961,600
2023-06-14	64.380	64.450	63.720	64.120	63.918	1,915,700

← NewerPage 14 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.