Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	62.890	64.200	62.890	64.100	63.898	1,765,400
2023-06-12	62.270	63.120	61.930	62.830	62.632	1,696,300
2023-06-09	63.000	63.000	61.980	62.460	62.263	1,215,700
2023-06-08	62.620	62.920	62.220	62.760	62.562	1,270,900
2023-06-07	61.750	62.810	61.220	62.690	62.492	1,724,300
2023-06-06	60.480	61.980	60.480	61.490	61.296	1,486,300
2023-06-05	61.500	61.500	60.100	60.680	60.488	2,281,700
2023-06-02	59.000	61.595	58.675	61.360	61.166	3,217,200
2023-06-01	56.920	58.260	56.610	58.150	57.966	2,153,100
2023-05-31	58.100	58.330	56.490	56.660	56.481	3,338,900
2023-05-30	59.240	59.533	58.255	58.440	58.256	1,565,300
2023-05-26	57.930	59.090	57.390	58.890	58.704	2,068,000
2023-05-25	57.310	58.120	57.060	57.580	57.398	1,972,600
2023-05-24	57.690	57.950	56.660	56.910	56.730	1,854,600
2023-05-23	59.250	59.260	57.840	58.010	57.827	2,445,400
2023-05-22	59.930	60.430	59.200	59.740	59.531	1,917,100
2023-05-19	60.650	61.060	59.300	59.760	59.551	1,647,000
2023-05-18	58.870	60.090	58.870	59.930	59.721	1,438,700
2023-05-17	59.160	59.520	58.300	59.030	58.824	1,876,400
2023-05-16	58.410	58.720	58.150	58.530	58.326	1,527,000
2023-05-15	58.050	59.070	58.050	58.930	58.724	1,143,300
2023-05-12	58.320	58.700	57.790	58.250	58.047	1,446,800
2023-05-11	57.960	58.290	57.370	57.950	57.748	1,572,200
2023-05-10	59.260	59.315	57.670	58.410	58.206	1,575,100
2023-05-09	59.560	59.890	58.750	58.970	58.764	2,063,000
2023-05-08	59.830	59.900	58.380	58.940	58.734	1,793,300
2023-05-05	58.250	59.650	58.000	59.170	58.963	3,022,100
2023-05-04	58.000	59.270	56.800	57.090	56.891	4,120,900
2023-05-03	57.470	57.740	56.340	56.630	56.432	2,454,200
2023-05-02	56.940	57.200	55.860	57.100	56.901	2,297,000
2023-05-01	56.840	57.610	56.840	57.120	56.921	1,807,000
2023-04-28	56.880	57.610	56.860	57.020	56.821	2,479,800
2023-04-27	54.550	57.060	54.540	57.000	56.801	6,102,700
2023-04-26	53.890	54.400	53.240	53.410	53.224	1,721,100
2023-04-25	55.070	55.580	54.430	54.440	54.250	1,748,500
2023-04-24	55.230	55.690	55.130	55.370	55.177	1,232,500
2023-04-21	55.600	55.600	54.830	55.340	55.147	1,878,100
2023-04-20	55.100	55.720	55.005	55.360	55.167	2,179,300
2023-04-19	55.880	56.040	55.040	55.610	55.416	2,524,800
2023-04-18	56.520	57.000	55.900	56.320	56.123	1,622,400
2023-04-17	55.980	56.205	55.570	56.080	55.884	1,519,700
2023-04-14	56.020	57.025	55.440	55.700	55.506	2,110,400
2023-04-13	56.200	56.460	54.240	55.980	55.785	2,984,300
2023-04-12	56.430	56.710	55.820	56.420	56.223	1,957,000
2023-04-11	55.780	56.260	55.510	55.600	55.406	1,233,900
2023-04-10	54.270	55.640	54.130	55.470	55.276	1,839,400
2023-04-06	54.600	55.340	54.365	54.460	54.270	1,887,500
2023-04-05	54.720	54.980	54.120	54.890	54.698	6,584,900
2023-04-04	58.170	58.170	54.885	55.260	55.067	3,569,000
2023-04-03	58.095	58.600	57.365	58.290	58.087	2,038,500
2023-03-31	57.600	58.220	57.490	58.180	57.977	2,175,900
2023-03-30	57.260	57.775	57.015	57.330	57.130	2,278,700
2023-03-29	56.640	56.890	56.100	56.700	56.502	4,620,100
2023-03-28	55.780	56.300	55.620	55.960	55.765	1,886,800
2023-03-27	55.800	55.880	55.100	55.790	55.595	1,893,700
2023-03-24	54.270	55.200	53.380	55.030	54.838	1,982,400
2023-03-23	55.000	56.355	54.420	54.950	54.758	2,469,600
2023-03-22	55.900	56.910	54.950	54.960	54.768	2,189,000
2023-03-21	55.020	56.089	54.980	55.900	55.705	3,367,300
2023-03-20	52.860	54.125	52.530	53.910	53.722	3,032,100

← NewerPage 15 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.