Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	43.750	44.550	43.290	43.320	43.138	2,831,300
2022-09-23	44.210	44.465	43.060	44.070	43.885	2,907,300
2022-09-22	46.080	46.370	44.780	44.810	44.622	4,080,600
2022-09-21	47.530	48.150	46.140	46.150	45.957	4,115,500
2022-09-20	48.000	48.090	46.640	47.190	46.992	2,852,700
2022-09-19	46.730	48.620	46.730	48.460	48.257	2,655,200
2022-09-16	48.490	48.540	46.410	47.190	46.992	6,046,200
2022-09-15	49.650	50.530	49.120	49.310	49.103	3,242,000
2022-09-14	49.650	49.660	48.660	49.600	49.392	2,203,600
2022-09-13	49.950	50.670	49.340	49.560	49.352	1,966,300
2022-09-12	50.630	51.710	50.630	51.550	51.334	2,232,900
2022-09-09	49.650	50.358	49.520	50.230	50.019	1,780,500
2022-09-08	48.320	49.350	47.850	49.310	49.103	3,094,300
2022-09-07	47.640	48.885	47.510	48.730	48.526	3,564,900
2022-09-06	48.010	48.070	47.310	47.670	47.470	3,307,600
2022-09-02	49.100	49.430	47.530	47.740	47.540	3,518,000
2022-09-01	47.170	48.420	46.670	48.380	48.177	3,937,800
2022-08-31	47.950	47.970	47.205	47.370	47.171	6,680,100
2022-08-30	48.000	48.150	47.260	47.700	47.500	4,777,400
2022-08-29	47.820	48.060	47.060	47.850	47.649	4,018,800
2022-08-26	50.980	51.065	48.260	48.290	48.088	2,813,900
2022-08-25	50.000	51.100	49.925	50.810	50.597	3,244,600
2022-08-24	49.160	50.070	49.070	49.660	49.452	2,301,600
2022-08-23	49.580	50.290	49.250	49.430	49.223	2,796,500
2022-08-22	50.810	50.970	49.360	49.590	49.382	6,503,900
2022-08-19	52.010	52.050	51.230	51.820	51.603	3,849,200
2022-08-18	52.680	52.800	52.260	52.580	52.360	2,196,800
2022-08-17	53.120	53.140	52.140	52.570	52.350	3,117,600
2022-08-16	53.130	54.140	53.030	53.970	53.744	2,806,000
2022-08-15	52.990	53.670	52.875	53.500	53.256	2,434,200
2022-08-12	51.930	53.630	51.790	53.600	53.355	3,699,700
2022-08-11	51.900	52.550	51.620	51.860	51.623	2,735,500
2022-08-10	50.700	51.520	50.460	51.310	51.076	2,565,600
2022-08-09	49.800	49.800	49.200	49.550	49.324	2,255,700
2022-08-08	50.000	50.750	49.890	50.000	49.772	2,728,900
2022-08-05	49.020	49.850	48.830	49.790	49.563	3,524,300
2022-08-04	48.170	49.960	48.010	49.780	49.553	4,849,000
2022-08-03	49.260	49.900	48.900	49.890	49.662	3,062,000
2022-08-02	48.870	49.740	48.650	48.700	48.478	2,478,200
2022-08-01	49.190	49.433	48.765	49.130	48.906	2,451,100
2022-07-29	48.150	49.950	48.080	49.800	49.573	2,896,400
2022-07-28	47.260	48.440	46.990	48.160	47.940	2,729,400
2022-07-27	45.140	46.960	44.870	46.860	46.646	4,165,300
2022-07-26	44.280	44.770	44.070	44.690	44.486	1,693,700
2022-07-25	44.490	44.760	44.000	44.360	44.157	1,401,900
2022-07-22	45.000	45.190	44.180	44.540	44.337	2,200,200
2022-07-21	44.070	44.990	43.730	44.960	44.755	1,633,400
2022-07-20	43.290	44.240	43.140	44.070	43.869	2,715,700
2022-07-19	41.830	43.810	41.830	43.270	43.072	4,499,400
2022-07-18	41.500	42.160	40.920	41.220	41.032	3,052,700
2022-07-15	40.700	41.250	40.200	41.000	40.813	3,678,100
2022-07-14	39.930	40.110	39.285	39.850	39.668	4,739,300
2022-07-13	40.950	41.170	40.260	40.830	40.644	3,077,900
2022-07-12	41.780	42.670	41.660	41.730	41.540	2,980,000
2022-07-11	42.090	42.680	41.750	41.970	41.778	1,929,500
2022-07-08	43.190	43.190	42.110	42.450	42.256	1,518,600
2022-07-07	41.820	43.210	41.820	43.150	42.953	2,368,000
2022-07-06	41.330	41.740	40.780	41.470	41.281	2,643,300
2022-07-05	41.390	41.540	40.560	41.440	41.251	3,185,600
2022-07-01	42.020	42.815	41.470	42.300	42.107	3,883,200

← NewerPage 18 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.