Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	51.090	52.120	50.960	51.900	51.701	1,873,500
2022-12-19	51.910	52.270	50.900	51.070	50.874	2,479,800
2022-12-16	51.930	52.330	51.270	51.800	51.602	3,750,100
2022-12-15	53.910	54.020	52.540	52.600	52.398	3,079,100
2022-12-14	55.620	56.050	54.270	54.730	54.520	3,028,800
2022-12-13	56.080	56.250	54.970	55.530	55.317	3,686,500
2022-12-12	53.600	54.260	53.100	54.240	54.032	2,701,400
2022-12-09	53.500	53.630	53.140	53.250	53.046	2,313,100
2022-12-08	53.060	53.750	52.910	53.260	53.056	2,339,200
2022-12-07	52.690	53.540	52.690	52.810	52.608	2,460,600
2022-12-06	53.310	53.810	52.380	52.730	52.528	1,715,500
2022-12-05	53.860	53.940	53.050	53.320	53.116	2,717,000
2022-12-02	53.490	54.840	53.310	54.550	54.341	2,476,900
2022-12-01	54.340	55.130	53.720	54.290	54.082	2,856,400
2022-11-30	52.980	54.145	52.305	53.970	53.763	5,157,500
2022-11-29	53.240	53.760	52.620	52.820	52.618	1,796,000
2022-11-28	52.960	53.525	52.800	53.160	52.956	2,490,000
2022-11-25	53.800	54.030	53.350	53.420	53.215	1,213,100
2022-11-23	53.870	54.200	53.510	53.640	53.434	1,968,000
2022-11-22	54.000	54.250	53.360	53.790	53.584	2,734,900
2022-11-21	53.510	53.950	53.340	53.600	53.395	1,902,800
2022-11-18	54.500	54.710	53.150	53.700	53.494	2,725,700
2022-11-17	54.070	54.370	52.790	53.790	53.584	1,909,500
2022-11-16	55.290	55.880	54.765	54.990	54.779	1,970,300
2022-11-15	56.000	56.710	55.045	55.510	55.297	2,065,300
2022-11-14	55.180	56.270	55.130	55.190	54.959	2,762,800
2022-11-11	54.000	55.730	53.785	55.310	55.078	6,675,600
2022-11-10	53.840	54.330	53.310	53.880	53.654	4,798,600
2022-11-09	51.800	52.470	51.485	51.730	51.513	2,039,100
2022-11-08	53.560	53.600	51.950	52.240	52.021	4,688,400
2022-11-07	53.190	53.680	52.550	53.240	53.017	2,640,500
2022-11-04	52.710	53.590	51.670	52.920	52.698	2,539,000
2022-11-03	49.420	52.230	47.630	51.370	51.155	4,467,300
2022-11-02	49.800	51.120	48.840	49.050	48.844	3,045,100
2022-11-01	51.100	51.640	50.140	50.300	50.089	2,054,000
2022-10-31	50.170	51.000	50.040	50.500	50.288	2,373,600
2022-10-28	48.830	50.540	48.470	50.450	50.238	2,289,900
2022-10-27	49.080	49.540	48.490	48.630	48.426	2,656,600
2022-10-26	49.200	49.610	48.290	48.610	48.406	2,368,000
2022-10-25	47.780	49.005	47.760	48.890	48.685	2,518,400
2022-10-24	47.260	47.820	46.880	47.790	47.590	1,384,900
2022-10-21	45.470	46.830	45.140	46.790	46.594	3,317,600
2022-10-20	46.430	46.841	45.140	45.200	45.010	1,874,800
2022-10-19	46.100	46.940	45.615	46.310	46.116	3,048,000
2022-10-18	47.930	48.480	46.590	47.020	46.823	3,752,500
2022-10-17	46.440	47.190	46.000	46.730	46.534	2,226,000
2022-10-14	47.180	47.510	45.030	45.110	44.921	2,282,300
2022-10-13	44.030	47.150	43.570	46.790	46.594	2,283,200
2022-10-12	45.570	45.910	44.290	45.130	44.941	1,730,800
2022-10-11	44.920	46.130	44.550	45.420	45.230	2,279,500
2022-10-10	46.110	46.160	44.745	45.160	44.971	2,065,600
2022-10-07	46.290	46.470	45.320	45.650	45.459	1,638,400
2022-10-06	46.750	47.790	46.730	47.010	46.813	1,987,800
2022-10-05	46.260	47.175	46.090	46.940	46.743	2,082,600
2022-10-04	46.160	47.130	46.020	47.070	46.873	1,852,400
2022-10-03	44.100	45.735	43.520	45.030	44.841	2,948,100
2022-09-30	43.760	44.370	43.170	43.260	43.079	2,220,600
2022-09-29	43.310	43.740	42.580	43.690	43.507	2,517,200
2022-09-28	43.310	44.515	42.950	44.110	43.925	2,275,000
2022-09-27	43.970	44.120	42.200	42.930	42.750	2,765,000

← NewerPage 17 of 21 · 1,256 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.