Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	50.120	50.845	49.750	50.740	50.445	1,651,600
2021-10-12	50.180	50.580	49.715	49.890	49.600	1,563,300
2021-10-11	50.830	51.170	50.060	50.070	49.779	1,379,300
2021-10-08	51.410	51.765	50.700	50.990	50.694	1,342,700
2021-10-07	51.800	52.450	51.670	51.700	51.400	2,244,900
2021-10-06	50.440	51.310	50.050	51.170	50.873	3,167,400
2021-10-05	50.860	51.755	50.500	51.210	50.913	1,613,200
2021-10-04	50.970	51.360	50.540	50.740	50.445	1,620,600
2021-10-01	50.630	51.170	50.020	50.870	50.575	1,209,300
2021-09-30	51.570	51.640	50.380	50.410	50.117	2,892,700
2021-09-29	51.750	52.000	51.240	51.410	51.111	1,972,400
2021-09-28	52.840	53.170	51.320	51.560	51.261	2,336,900
2021-09-27	53.630	54.740	53.330	53.380	53.070	2,819,000
2021-09-24	53.600	53.970	53.210	53.510	53.199	1,516,000
2021-09-23	53.160	53.780	53.030	53.640	53.328	2,461,000
2021-09-22	53.450	53.730	52.840	52.900	52.593	2,314,600
2021-09-21	53.330	53.420	52.160	52.920	52.613	2,089,700
2021-09-20	53.130	53.530	52.350	52.990	52.682	2,795,100
2021-09-17	53.960	54.710	53.810	54.300	53.985	8,807,300
2021-09-16	54.750	55.180	54.200	54.570	54.253	2,961,300
2021-09-15	53.440	55.020	53.230	54.980	54.661	3,058,900
2021-09-14	54.310	54.320	52.870	53.550	53.239	2,652,900
2021-09-13	55.310	55.620	53.405	54.000	53.686	3,969,100
2021-09-10	54.450	55.240	54.120	54.730	54.412	3,696,100
2021-09-09	52.720	54.150	52.720	53.890	53.577	3,864,200
2021-09-08	51.560	52.860	51.410	52.720	52.414	2,777,900
2021-09-07	52.740	53.080	51.480	51.760	51.459	2,502,300
2021-09-03	53.880	54.205	52.630	52.940	52.633	3,760,300
2021-09-02	53.430	54.455	52.900	53.790	53.478	3,856,500
2021-09-01	53.310	53.310	52.380	52.740	52.434	1,991,900
2021-08-31	53.220	53.420	52.650	53.020	52.712	2,159,100
2021-08-30	52.890	53.540	52.450	53.250	52.941	2,042,900
2021-08-27	52.080	53.390	51.760	52.850	52.543	3,400,700
2021-08-26	51.990	52.200	51.330	51.820	51.519	2,154,800
2021-08-25	51.990	52.400	51.660	52.090	51.787	2,112,900
2021-08-24	51.090	52.000	51.090	51.800	51.499	1,540,500
2021-08-23	50.580	51.270	50.490	50.950	50.654	1,637,600
2021-08-20	49.750	50.140	49.450	50.080	49.789	1,489,300
2021-08-19	50.000	50.210	49.310	49.740	49.451	2,231,600
2021-08-18	50.720	51.090	50.410	50.480	50.187	1,544,500
2021-08-17	51.970	52.090	50.670	50.850	50.555	2,778,100
2021-08-16	52.240	52.470	51.670	52.300	51.996	1,677,300
2021-08-13	52.000	52.655	51.850	52.430	52.125	2,799,100
2021-08-12	51.600	52.070	51.450	52.010	51.708	2,286,000
2021-08-11	51.200	51.530	50.670	51.530	51.231	2,295,900
2021-08-10	49.560	51.110	49.470	51.060	50.763	2,676,100
2021-08-09	49.600	49.790	49.040	49.520	49.232	2,136,400
2021-08-06	50.410	50.885	49.780	49.820	49.531	4,598,800
2021-08-05	50.720	51.390	49.895	50.100	49.809	6,823,600
2021-08-04	49.720	51.020	49.370	50.320	50.028	10,410,400
2021-08-03	48.700	49.805	47.920	49.670	49.382	2,547,900
2021-08-02	48.960	49.860	48.310	48.370	48.089	1,876,900
2021-07-30	48.240	48.920	48.000	48.870	48.586	2,133,400
2021-07-29	47.250	48.620	47.250	48.180	47.900	2,535,700
2021-07-28	48.120	48.330	47.350	47.470	47.194	2,343,300
2021-07-27	48.290	48.940	48.080	48.210	47.930	1,464,800
2021-07-26	48.750	49.060	48.560	48.850	48.566	961,400
2021-07-23	48.860	49.060	48.120	48.610	48.328	1,902,400
2021-07-22	48.790	48.970	48.340	48.500	48.218	1,927,200
2021-07-21	48.450	48.970	48.340	48.630	48.348	1,470,800

← NewerPage 22 of 40 · 2,374 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.