Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	41.560	42.465	41.530	42.080	41.888	2,838,900
2022-06-29	42.820	42.820	41.540	42.280	42.087	1,714,900
2022-06-28	43.770	44.040	42.760	42.810	42.615	1,871,100
2022-06-27	43.630	43.770	42.880	43.390	43.192	1,800,200
2022-06-24	41.500	43.460	41.400	43.330	43.132	3,161,400
2022-06-23	41.590	41.730	40.400	40.960	40.773	2,629,400
2022-06-22	41.080	42.020	41.000	41.760	41.569	1,634,900
2022-06-21	41.910	42.450	41.300	41.860	41.669	1,922,300
2022-06-17	42.040	42.435	41.155	41.240	41.052	5,401,600
2022-06-16	43.540	43.550	41.835	42.080	41.888	3,153,200
2022-06-15	44.190	45.220	43.790	44.560	44.357	2,754,600
2022-06-14	44.330	44.690	43.295	43.770	43.570	3,001,800
2022-06-13	45.195	45.280	43.800	44.180	43.978	3,599,400
2022-06-10	47.630	47.630	46.240	46.440	46.228	2,464,500
2022-06-09	50.020	50.130	48.570	48.600	48.378	3,393,500
2022-06-08	49.820	50.690	49.630	50.280	50.050	3,557,400
2022-06-07	48.960	50.585	48.700	50.400	50.170	3,085,000
2022-06-06	49.190	49.630	48.950	49.330	49.105	2,907,700
2022-06-03	47.980	48.915	47.730	48.850	48.627	2,275,200
2022-06-02	47.700	48.670	47.350	48.570	48.348	1,343,000
2022-06-01	47.010	47.680	46.340	47.250	47.034	1,625,000
2022-05-31	47.700	48.080	46.840	47.150	46.935	9,592,400
2022-05-27	47.930	48.530	47.510	48.490	48.269	2,672,400
2022-05-26	46.400	47.760	46.070	47.340	47.124	3,769,100
2022-05-25	44.740	46.030	44.540	45.880	45.671	4,066,800
2022-05-24	45.140	45.270	44.230	45.040	44.834	3,615,600
2022-05-23	45.500	45.750	44.970	45.340	45.133	3,879,000
2022-05-20	44.710	45.120	43.560	44.950	44.745	3,338,000
2022-05-19	43.280	44.810	43.160	44.280	44.078	2,516,900
2022-05-18	44.330	44.930	43.350	43.630	43.411	2,440,400
2022-05-17	44.480	44.890	43.810	44.840	44.615	1,678,500
2022-05-16	43.270	43.805	42.900	43.430	43.212	2,260,000
2022-05-13	43.290	44.395	43.140	43.650	43.431	2,592,900
2022-05-12	42.390	43.830	42.000	42.930	42.714	3,328,800
2022-05-11	42.270	44.210	41.870	42.680	42.466	3,639,500
2022-05-10	43.780	44.110	41.600	42.360	42.147	3,823,600
2022-05-09	43.130	43.870	42.910	43.250	43.033	2,607,100
2022-05-06	45.250	45.350	43.090	43.800	43.580	2,856,800
2022-05-05	46.800	48.800	44.930	45.530	45.301	3,485,800
2022-05-04	45.450	47.290	45.045	46.990	46.754	3,178,700
2022-05-03	44.430	45.475	44.155	45.210	44.983	2,554,100
2022-05-02	43.770	44.800	43.295	44.550	44.326	2,782,400
2022-04-29	44.970	45.680	43.820	43.960	43.739	2,136,100
2022-04-28	44.670	45.340	43.550	45.080	44.854	2,746,000
2022-04-27	43.880	44.930	43.730	44.260	44.038	1,771,000
2022-04-26	45.260	45.610	43.715	43.810	43.590	2,311,000
2022-04-25	45.500	45.690	44.465	45.670	45.441	2,258,800
2022-04-22	47.210	47.460	45.800	45.940	45.709	2,305,800
2022-04-21	49.850	50.100	47.620	47.770	47.530	1,974,300
2022-04-20	48.310	49.765	48.050	49.360	49.112	2,400,000
2022-04-19	46.520	48.155	46.520	47.950	47.709	1,670,800
2022-04-18	46.080	47.170	45.939	46.620	46.386	1,568,900
2022-04-14	47.310	47.550	46.410	46.440	46.207	1,583,600
2022-04-13	46.080	47.405	46.080	47.330	47.092	1,955,000
2022-04-12	46.710	47.350	45.960	46.250	46.018	1,938,200
2022-04-11	46.630	47.025	46.250	46.420	46.187	3,263,600
2022-04-08	47.800	47.930	46.690	46.830	46.595	2,521,000
2022-04-07	47.680	47.980	47.070	47.750	47.510	2,376,500
2022-04-06	47.150	47.930	46.700	47.860	47.620	3,498,400
2022-04-05	48.770	49.320	48.190	48.450	48.207	3,241,600

← NewerPage 19 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.