Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	46.500	48.240	46.330	48.150	47.870	2,019,600
2021-07-19	46.680	47.050	45.845	46.250	45.981	2,869,400
2021-07-16	48.320	48.900	48.095	48.160	47.880	1,987,500
2021-07-15	47.850	48.670	47.650	48.130	47.850	2,133,100
2021-07-14	48.620	49.010	47.910	48.070	47.791	1,616,400
2021-07-13	49.220	49.300	48.445	48.580	48.298	1,358,300
2021-07-12	49.500	49.700	49.150	49.380	49.093	1,382,900
2021-07-09	49.000	49.570	48.850	49.380	49.093	2,387,800
2021-07-08	48.610	48.890	48.080	48.260	47.980	3,432,000
2021-07-07	48.080	49.427	48.020	49.350	49.063	5,212,800
2021-07-06	49.180	49.225	47.830	48.260	47.980	1,674,800
2021-07-02	48.680	48.834	48.400	48.590	48.308	1,451,300
2021-07-01	49.140	49.390	48.530	48.610	48.328	2,471,900
2021-06-30	48.420	49.030	48.420	48.810	48.527	1,635,300
2021-06-29	49.030	49.310	48.505	48.540	48.258	1,443,000
2021-06-28	49.100	49.140	48.111	48.840	48.556	1,941,100
2021-06-25	47.980	49.130	47.890	48.980	48.696	4,384,400
2021-06-24	47.150	47.905	46.765	47.640	47.363	2,688,600
2021-06-23	46.630	47.040	46.320	46.810	46.538	1,670,000
2021-06-22	47.050	47.050	46.220	46.600	46.329	1,342,900
2021-06-21	45.950	47.000	45.950	46.920	46.647	2,250,100
2021-06-18	45.160	46.400	45.010	45.500	45.236	4,236,600
2021-06-17	48.290	48.507	45.950	45.990	45.723	5,377,400
2021-06-16	47.160	47.940	46.760	47.740	47.463	4,026,400
2021-06-15	47.660	47.760	47.200	47.320	47.045	2,345,000
2021-06-14	47.970	47.995	47.360	47.530	47.254	1,652,100
2021-06-11	47.670	47.960	47.530	47.950	47.672	1,394,200
2021-06-10	48.040	48.060	47.340	47.360	47.085	1,292,000
2021-06-09	48.340	48.340	47.640	47.670	47.393	1,334,700
2021-06-08	48.070	48.720	47.670	48.500	48.218	1,323,300
2021-06-07	49.390	49.420	48.125	48.210	47.930	1,569,100
2021-06-04	49.360	49.690	49.050	49.210	48.924	1,268,000
2021-06-03	49.460	49.530	49.020	49.140	48.855	1,226,600
2021-06-02	50.040	50.260	49.515	49.730	49.441	1,467,700
2021-06-01	50.330	50.610	50.020	50.030	49.739	1,421,100
2021-05-28	49.800	49.800	49.230	49.640	49.352	1,423,400
2021-05-27	49.650	49.980	49.330	49.670	49.382	3,278,600
2021-05-26	48.770	49.190	48.640	49.170	48.884	1,228,000
2021-05-25	49.550	49.895	48.670	48.680	48.397	1,642,400
2021-05-24	49.130	49.780	48.860	49.590	49.302	2,018,000
2021-05-21	48.760	49.410	48.540	48.870	48.586	2,453,400
2021-05-20	48.210	48.460	47.590	48.270	47.990	4,055,500
2021-05-19	47.740	47.910	46.760	47.740	47.463	3,195,300
2021-05-18	48.750	48.775	48.030	48.420	48.139	3,407,600
2021-05-17	48.360	48.960	47.830	48.760	48.477	2,894,100
2021-05-14	47.940	48.760	47.750	48.540	48.258	2,554,000
2021-05-13	47.070	47.960	47.070	47.570	47.294	1,474,700
2021-05-12	48.290	48.510	47.030	47.130	46.856	2,345,700
2021-05-11	47.890	48.920	47.210	48.160	47.880	6,767,300
2021-05-10	50.860	51.600	50.110	50.120	49.829	1,495,400
2021-05-07	49.270	50.690	48.865	50.530	50.237	1,704,400
2021-05-06	49.420	49.690	48.990	49.530	49.242	1,355,500
2021-05-05	49.470	49.665	48.580	49.410	49.123	1,431,400
2021-05-04	48.090	49.270	47.615	49.210	48.924	1,974,400
2021-05-03	49.530	49.790	48.250	48.300	48.019	2,870,300
2021-04-30	50.720	50.985	49.290	49.410	49.123	3,399,200
2021-04-29	50.310	51.700	49.770	51.240	50.942	3,276,100
2021-04-28	51.050	52.120	50.970	51.940	51.638	3,508,000
2021-04-27	51.460	51.460	50.650	51.210	50.913	1,330,000
2021-04-26	51.580	52.000	51.210	51.230	50.932	2,059,700

← NewerPage 23 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.