Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	83.400	84.970	82.915	84.310	84.290	6,477,100
2026-07-22	81.110	84.000	81.110	83.540	83.520	5,814,200
2026-07-21	80.740	81.230	78.800	80.900	80.881	3,413,900
2026-07-20	82.110	82.615	79.855	80.180	80.161	4,390,200
2026-07-17	83.480	85.048	81.815	82.240	82.221	4,279,000
2026-07-16	81.000	85.100	81.000	84.780	84.760	8,291,400
2026-07-15	79.050	79.455	78.080	79.140	79.121	2,335,100
2026-07-14	80.250	80.455	78.510	79.010	78.991	3,511,500
2026-07-13	78.910	80.720	78.030	78.560	78.542	3,338,600
2026-07-10	77.470	79.630	77.235	78.850	78.831	3,122,700
2026-07-09	77.650	78.525	76.600	77.050	77.032	2,861,700
2026-07-08	77.700	77.955	75.400	76.710	76.692	5,607,300
2026-07-07	80.040	80.170	77.380	78.710	78.691	3,425,000
2026-07-06	80.850	81.090	79.810	80.630	80.611	2,241,000
2026-07-02	81.370	81.785	79.390	80.590	80.571	3,077,000
2026-07-01	81.630	82.730	80.290	80.860	80.841	2,899,800
2026-06-30	81.610	83.200	80.150	81.990	81.971	4,421,600
2026-06-29	80.660	81.140	79.750	80.980	80.961	2,957,800
2026-06-26	81.600	81.925	80.330	81.370	81.351	8,240,800
2026-06-25	79.470	82.610	79.115	81.700	81.681	5,279,400
2026-06-24	77.130	79.420	76.910	78.320	78.302	5,478,500
2026-06-23	76.730	78.240	76.110	76.640	76.622	2,337,800
2026-06-22	77.480	78.710	77.170	77.870	77.852	2,678,700
2026-06-18	78.320	79.410	77.810	77.910	77.892	5,707,400
2026-06-17	78.130	80.860	76.860	77.070	77.052	8,720,400
2026-06-16	77.240	79.420	76.410	78.520	78.502	5,520,400
2026-06-15	75.900	77.905	75.900	76.770	76.752	5,643,900
2026-06-12	73.960	74.680	72.995	74.000	73.983	2,322,400
2026-06-11	70.980	73.280	69.840	73.200	73.183	4,296,400
2026-06-10	73.430	74.050	70.260	70.480	70.463	3,120,400
2026-06-09	73.080	74.460	72.250	73.910	73.893	3,491,000
2026-06-08	71.680	74.030	71.670	72.460	72.443	4,379,200
2026-06-05	71.640	72.370	71.290	72.250	72.233	3,923,100
2026-06-04	71.290	72.560	70.570	72.010	71.993	3,430,300
2026-06-03	71.210	72.160	69.900	70.070	70.054	4,248,400
2026-06-02	71.550	72.250	70.965	71.620	71.603	3,235,600
2026-06-01	70.570	71.480	69.710	70.960	70.943	3,493,400
2026-05-29	70.560	72.670	69.720	71.640	71.623	5,366,800
2026-05-28	70.610	71.110	69.160	70.990	70.973	4,192,200
2026-05-27	72.680	72.950	70.890	70.960	70.943	3,810,100
2026-05-26	71.560	72.510	71.110	72.430	72.413	4,309,500
2026-05-22	70.700	71.530	69.640	70.910	70.893	4,447,800
2026-05-21	69.610	70.370	68.280	70.280	70.263	5,171,500
2026-05-20	68.950	70.655	68.410	70.370	70.353	5,200,800
2026-05-19	69.520	69.590	68.070	68.540	68.524	2,380,800
2026-05-18	70.530	71.125	69.630	69.970	69.954	3,167,600
2026-05-15	70.760	71.125	70.230	70.350	70.333	2,870,700
2026-05-14	72.160	72.460	70.260	71.820	71.803	3,520,500
2026-05-13	73.140	73.150	70.970	71.390	71.353	5,484,500
2026-05-12	75.120	75.210	72.190	73.210	73.172	3,693,500
2026-05-11	75.740	75.783	74.650	74.700	74.662	2,855,900
2026-05-08	78.060	78.140	75.480	75.750	75.711	2,808,200
2026-05-07	79.140	79.880	76.990	77.500	77.460	3,832,900
2026-05-06	78.100	80.130	77.585	78.650	78.609	4,848,700
2026-05-05	76.410	76.875	75.680	75.820	75.781	2,650,500
2026-05-04	77.530	78.245	75.310	75.560	75.521	4,421,400
2026-05-01	80.090	80.400	77.240	77.990	77.950	3,472,700
2026-04-30	76.960	80.010	76.960	79.860	79.819	3,752,200
2026-04-29	79.570	80.250	76.810	77.460	77.420	6,022,200
2026-04-28	83.460	83.460	80.480	81.190	81.148	5,395,200

← NewerPage 2 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.