Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	49.580	49.915	48.810	48.960	48.714	3,118,200
2022-04-01	50.980	51.390	50.180	50.250	49.998	3,672,300
2022-03-31	50.430	50.910	50.170	50.350	50.097	3,593,000
2022-03-30	50.430	51.020	50.340	50.800	50.545	2,749,200
2022-03-29	50.700	51.470	50.480	50.760	50.505	1,424,700
2022-03-28	49.900	50.140	49.320	49.800	49.550	2,354,700
2022-03-25	49.360	50.040	48.870	49.980	49.729	2,214,700
2022-03-24	49.620	49.735	49.060	49.390	49.142	2,124,700
2022-03-23	50.360	50.600	49.295	49.320	49.072	2,444,000
2022-03-22	51.120	51.500	50.460	50.770	50.515	2,210,200
2022-03-21	51.280	51.760	50.270	50.890	50.634	2,068,800
2022-03-18	50.810	51.550	49.960	51.400	51.142	3,274,000
2022-03-17	49.390	50.860	49.390	50.820	50.565	2,438,200
2022-03-16	48.980	50.910	48.980	50.200	49.948	3,148,400
2022-03-15	48.060	48.640	47.790	48.400	48.157	2,128,400
2022-03-14	48.270	48.270	47.400	47.660	47.421	2,372,500
2022-03-11	49.130	49.420	47.540	47.590	47.351	2,740,400
2022-03-10	47.600	48.830	47.520	48.570	48.326	5,216,500
2022-03-09	47.440	49.475	47.070	48.570	48.326	6,328,200
2022-03-08	45.330	47.580	45.270	45.940	45.709	6,545,800
2022-03-07	46.610	47.020	44.850	44.900	44.655	4,854,400
2022-03-04	48.760	49.030	46.245	46.330	46.077	5,095,000
2022-03-03	50.590	50.890	49.550	49.690	49.418	1,859,600
2022-03-02	49.790	50.910	49.620	50.440	50.164	2,231,700
2022-03-01	50.240	50.320	48.850	49.250	48.981	3,589,300
2022-02-28	50.450	51.400	49.915	50.520	50.244	3,193,000
2022-02-25	50.290	51.600	49.620	51.430	51.149	2,025,700
2022-02-24	50.470	51.240	49.000	50.330	50.055	4,031,900
2022-02-23	53.420	53.420	51.810	52.000	51.716	2,683,700
2022-02-22	53.130	53.820	52.700	53.090	52.800	2,016,000
2022-02-18	53.160	53.960	52.780	53.070	52.780	1,827,600
2022-02-17	54.440	54.500	53.280	53.310	53.019	1,578,400
2022-02-16	54.820	55.180	54.185	54.920	54.620	1,769,000
2022-02-15	54.700	55.330	54.500	55.110	54.809	2,739,800
2022-02-14	53.290	54.190	53.200	53.800	53.506	3,217,800
2022-02-11	55.510	55.580	52.960	53.320	53.029	3,235,600
2022-02-10	55.360	56.630	55.010	55.340	55.038	1,872,800
2022-02-09	56.020	56.565	55.930	56.320	56.012	2,468,300
2022-02-08	54.740	55.585	54.264	55.200	54.898	2,988,500
2022-02-07	54.690	55.050	54.410	54.570	54.272	1,796,400
2022-02-04	54.620	55.085	53.430	54.620	54.322	2,240,500
2022-02-03	56.290	56.540	54.920	55.100	54.799	2,492,900
2022-02-02	56.970	57.240	56.430	56.750	56.440	1,425,000
2022-02-01	56.240	57.070	55.605	56.810	56.500	1,465,200
2022-01-31	55.080	56.360	54.730	56.210	55.903	1,855,500
2022-01-28	54.600	55.140	53.335	55.120	54.819	2,409,000
2022-01-27	56.690	57.220	54.610	54.830	54.530	2,858,800
2022-01-26	56.120	57.335	55.330	55.940	55.634	2,665,300
2022-01-25	56.210	56.630	54.500	55.580	55.276	2,617,300
2022-01-24	56.240	57.260	54.420	57.160	56.848	2,971,100
2022-01-21	57.150	57.900	56.610	57.270	56.957	1,983,700
2022-01-20	58.250	59.380	57.510	57.650	57.335	1,650,700
2022-01-19	59.010	59.430	58.260	58.380	58.061	1,429,600
2022-01-18	58.540	59.120	58.160	58.610	58.290	1,756,300
2022-01-14	58.760	59.500	58.290	59.360	59.036	1,947,700
2022-01-13	59.850	60.450	59.305	59.520	59.195	1,370,600
2022-01-12	60.220	60.660	59.800	59.980	59.652	1,085,800
2022-01-11	59.320	60.090	58.380	59.970	59.642	1,543,500
2022-01-10	58.480	59.090	57.960	58.990	58.668	2,101,600
2022-01-07	60.330	60.870	59.250	59.300	58.976	1,917,900

← NewerPage 20 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.