Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	53.085	53.240	51.840	52.460	52.277	4,162,300
2023-03-16	52.405	53.935	51.840	53.520	53.333	4,558,200
2023-03-15	54.390	54.430	52.140	52.930	52.745	4,200,900
2023-03-14	55.940	56.610	54.980	55.700	55.506	3,038,700
2023-03-13	54.810	55.410	54.070	54.710	54.519	3,391,100
2023-03-10	58.200	58.440	55.540	55.740	55.545	4,381,100
2023-03-09	59.590	59.769	57.920	58.140	57.937	4,290,900
2023-03-08	59.410	59.770	58.840	59.460	59.252	2,792,700
2023-03-07	59.910	60.386	59.193	59.370	59.163	2,556,000
2023-03-06	59.370	60.355	59.370	59.870	59.661	2,133,900
2023-03-03	58.750	59.650	58.490	59.470	59.262	1,908,900
2023-03-02	57.730	58.570	57.400	58.290	58.087	1,727,900
2023-03-01	57.950	58.520	57.600	58.040	57.837	2,076,400
2023-02-28	58.350	58.926	58.060	58.070	57.867	3,272,700
2023-02-27	58.000	58.730	57.810	58.380	58.156	1,976,100
2023-02-24	57.260	57.880	56.670	57.680	57.459	1,480,300
2023-02-23	58.320	58.320	56.760	57.890	57.668	1,907,600
2023-02-22	56.840	57.980	56.590	57.460	57.240	3,178,400
2023-02-21	58.050	58.570	55.790	56.380	56.164	3,334,300
2023-02-17	57.110	57.830	56.920	57.580	57.359	1,935,100
2023-02-16	57.560	57.990	57.110	57.390	57.170	1,606,700
2023-02-15	57.180	58.405	57.180	58.280	58.057	2,029,400
2023-02-14	57.120	57.690	56.650	57.430	57.210	1,204,500
2023-02-13	56.950	57.810	56.610	57.420	57.200	1,830,800
2023-02-10	56.290	56.855	56.090	56.690	56.473	1,263,000
2023-02-09	57.960	58.100	56.150	56.440	56.224	2,125,100
2023-02-08	56.990	57.870	56.990	57.380	57.160	2,167,500
2023-02-07	56.030	57.500	55.870	57.300	57.080	2,152,500
2023-02-06	56.440	56.780	55.990	56.390	56.174	1,690,000
2023-02-03	55.450	57.420	55.380	57.110	56.891	3,437,400
2023-02-02	56.120	56.590	55.510	56.010	55.795	2,822,200
2023-02-01	55.750	56.170	54.850	55.660	55.447	3,451,000
2023-01-31	55.540	56.227	55.230	56.000	55.785	2,633,100
2023-01-30	55.340	55.730	55.130	55.310	55.098	1,718,700
2023-01-27	55.320	56.030	54.950	55.660	55.447	2,107,900
2023-01-26	56.240	56.290	53.845	55.530	55.317	3,741,500
2023-01-25	55.720	56.070	54.890	55.950	55.736	1,429,500
2023-01-24	55.500	56.610	54.910	56.380	56.164	1,705,000
2023-01-23	55.480	56.210	55.260	55.890	55.676	2,648,200
2023-01-20	54.130	55.370	53.900	55.350	55.138	1,801,300
2023-01-19	55.630	55.760	53.780	53.880	53.674	1,885,700
2023-01-18	57.040	57.310	55.790	55.900	55.686	1,659,300
2023-01-17	57.500	57.770	56.580	56.800	56.582	1,754,100
2023-01-13	57.180	57.680	57.010	57.530	57.310	1,260,600
2023-01-12	56.930	57.600	56.450	57.390	57.170	2,091,400
2023-01-11	56.870	57.220	56.250	56.780	56.562	1,683,100
2023-01-10	55.660	56.650	55.610	56.430	56.214	1,577,800
2023-01-09	55.640	56.530	55.450	55.780	55.566	2,042,300
2023-01-06	54.170	55.290	53.570	55.120	54.909	2,983,600
2023-01-05	53.370	53.750	52.910	53.390	53.185	2,092,000
2023-01-04	53.400	53.830	52.980	53.650	53.444	2,564,500
2023-01-03	52.670	53.100	51.975	53.000	52.797	2,099,500
2022-12-30	52.470	52.680	51.860	52.250	52.050	1,518,200
2022-12-29	52.170	53.140	52.110	52.790	52.588	1,732,000
2022-12-28	52.690	52.785	51.730	51.740	51.542	1,045,600
2022-12-27	52.420	52.885	52.000	52.590	52.388	1,717,700
2022-12-23	52.030	52.400	51.640	52.280	52.080	2,037,000
2022-12-22	52.280	52.280	50.750	52.000	51.801	1,572,800
2022-12-21	52.470	53.070	52.200	52.720	52.518	1,703,100
2022-12-20	51.090	52.120	50.960	51.900	51.701	1,873,500

← NewerPage 16 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.