Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	59.730	60.500	59.109	60.300	59.970	1,367,400
2022-01-05	60.750	61.350	59.150	59.210	58.886	2,537,700
2022-01-04	60.150	61.070	59.730	60.740	60.408	1,837,800
2022-01-03	62.200	62.640	59.320	59.630	59.304	1,892,100
2021-12-31	61.150	62.230	61.150	61.870	61.532	966,200
2021-12-30	61.420	62.000	61.250	61.250	60.915	757,300
2021-12-29	61.280	61.590	61.080	61.400	61.064	754,500
2021-12-28	61.280	61.700	60.900	61.370	61.035	1,244,100
2021-12-27	59.880	61.440	59.790	61.210	60.876	1,197,400
2021-12-23	59.040	60.050	58.960	59.740	59.414	1,140,200
2021-12-22	59.220	59.490	58.330	58.740	58.419	1,148,200
2021-12-21	58.530	59.530	58.100	59.170	58.847	1,711,500
2021-12-20	57.420	57.940	56.900	57.870	57.554	2,193,300
2021-12-17	59.180	59.490	58.160	58.220	57.902	3,680,200
2021-12-16	59.720	60.680	58.770	59.420	59.095	1,976,200
2021-12-15	58.480	59.600	57.820	59.540	59.215	2,478,300
2021-12-14	59.230	59.580	57.435	58.080	57.763	3,232,400
2021-12-13	59.560	60.300	59.475	59.640	59.314	1,983,300
2021-12-10	60.000	60.190	59.250	59.590	59.264	1,676,500
2021-12-09	59.790	60.425	59.560	59.920	59.593	1,162,100
2021-12-08	59.510	60.210	58.920	60.150	59.821	2,614,800
2021-12-07	59.330	60.420	59.220	59.730	59.404	2,201,800
2021-12-06	59.330	59.710	58.720	58.740	58.419	2,623,700
2021-12-03	59.610	59.610	57.570	58.500	58.180	2,174,100
2021-12-02	57.490	59.580	57.390	59.240	58.916	2,415,500
2021-12-01	59.430	59.840	57.070	57.100	56.788	1,463,700
2021-11-30	59.250	60.140	58.020	58.340	58.021	2,563,700
2021-11-29	59.880	60.560	59.280	59.800	59.473	1,999,400
2021-11-26	58.490	59.910	58.190	58.940	58.618	1,882,400
2021-11-24	60.020	61.040	60.000	61.020	60.687	1,370,700
2021-11-23	59.710	60.760	59.450	60.690	60.358	1,908,500
2021-11-22	61.740	62.050	59.880	59.920	59.593	1,954,500
2021-11-19	61.880	62.060	60.290	61.450	61.114	2,734,700
2021-11-18	60.000	61.260	59.820	60.900	60.567	3,510,100
2021-11-17	60.180	60.185	58.560	59.340	59.016	1,913,000
2021-11-16	59.220	60.990	59.160	60.300	59.970	2,147,000
2021-11-15	58.590	59.400	58.550	59.050	58.727	2,400,700
2021-11-12	58.530	58.597	57.880	58.450	58.131	1,369,400
2021-11-11	58.560	58.665	57.935	58.250	57.932	1,083,900
2021-11-10	59.100	59.490	58.290	58.390	58.071	1,820,900
2021-11-09	57.810	59.560	57.790	59.500	59.175	3,092,700
2021-11-08	57.830	58.270	57.590	57.910	57.574	2,282,800
2021-11-05	57.690	58.050	56.680	57.250	56.917	2,939,100
2021-11-04	57.040	58.430	56.530	57.150	56.818	2,183,000
2021-11-03	56.020	56.330	55.280	56.060	55.734	2,096,300
2021-11-02	54.500	56.250	54.000	56.230	55.903	2,100,200
2021-11-01	53.920	54.795	53.880	54.490	54.174	1,614,000
2021-10-29	54.010	54.480	53.500	53.760	53.448	2,133,800
2021-10-28	53.250	54.340	52.900	54.330	54.014	1,561,900
2021-10-27	53.870	54.445	53.175	53.220	52.911	1,511,100
2021-10-26	54.770	54.800	53.893	53.940	53.627	1,348,600
2021-10-25	54.040	55.040	53.850	54.550	54.233	1,625,900
2021-10-22	54.340	54.650	53.730	54.200	53.885	1,050,100
2021-10-21	53.060	54.340	53.060	54.110	53.796	2,410,100
2021-10-20	53.760	54.072	53.475	53.560	53.249	1,412,800

← NewerPage 21 of 21 · 1,255 trading days

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.