Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	51.510	51.890	51.080	51.620	51.320	1,873,100
2021-04-22	50.960	52.115	50.590	51.240	50.942	2,674,900
2021-04-21	50.120	51.130	49.810	50.950	50.654	2,139,100
2021-04-20	50.860	50.900	49.480	50.340	50.048	3,009,000
2021-04-19	50.080	50.960	50.010	50.910	50.614	2,344,800
2021-04-16	49.810	50.380	49.520	50.240	49.948	2,722,900
2021-04-15	49.520	49.740	49.020	49.340	49.053	2,174,100
2021-04-14	49.360	50.115	49.320	49.400	49.113	1,989,800
2021-04-13	49.870	49.920	48.630	49.230	48.944	2,750,000
2021-04-12	51.440	51.490	49.920	50.150	49.859	2,920,100
2021-04-09	50.570	50.730	49.730	50.580	50.286	1,296,100
2021-04-08	50.050	50.400	49.330	50.320	50.028	1,515,800
2021-04-07	50.080	50.350	49.520	50.140	49.849	1,494,200
2021-04-06	50.360	50.770	49.910	50.230	49.938	1,249,000
2021-04-05	50.020	50.569	49.860	50.090	49.799	1,839,800
2021-04-01	49.410	49.720	48.930	49.610	49.322	1,857,300
2021-03-31	50.100	50.920	49.170	49.210	48.924	2,105,100
2021-03-30	49.750	50.388	49.420	50.040	49.749	2,069,000
2021-03-29	49.590	49.970	49.370	49.590	49.302	1,149,300
2021-03-26	49.260	49.960	48.790	49.710	49.421	970,700
2021-03-25	47.890	48.985	46.940	48.730	48.447	1,630,300
2021-03-24	47.540	48.950	47.540	48.340	48.059	1,788,200
2021-03-23	48.240	48.723	46.940	47.140	46.866	1,574,900
2021-03-22	49.400	49.400	48.020	48.810	48.527	1,880,400
2021-03-19	49.630	49.990	48.510	49.450	49.163	6,270,400
2021-03-18	49.780	50.900	49.460	49.740	49.451	2,024,600
2021-03-17	49.090	50.020	48.560	49.780	49.491	1,286,300
2021-03-16	50.310	50.510	48.940	48.940	48.656	1,398,700
2021-03-15	49.530	50.790	49.180	50.760	50.465	2,007,000
2021-03-12	49.130	49.710	48.860	49.600	49.312	2,124,900
2021-03-11	49.020	49.950	48.732	49.020	48.735	1,405,000
2021-03-10	48.720	49.440	47.910	48.970	48.686	1,454,000
2021-03-09	50.530	50.550	48.080	48.090	47.811	2,216,300
2021-03-08	49.820	51.610	49.490	50.550	50.256	6,393,300
2021-03-05	47.620	49.680	46.810	49.490	49.203	3,619,300
2021-03-04	46.640	47.740	46.000	47.060	46.787	3,444,900
2021-03-03	46.710	47.500	46.600	46.810	46.538	2,813,300
2021-03-02	47.270	47.500	46.750	46.800	46.528	1,548,500
2021-03-01	47.040	47.970	46.990	47.460	47.184	1,978,400
2021-02-26	46.370	46.934	45.717	46.340	46.071	2,381,200
2021-02-25	48.010	48.920	46.200	46.350	46.081	3,534,000
2021-02-24	45.840	48.260	45.460	48.100	47.821	4,067,000
2021-02-23	44.680	46.990	43.956	45.580	45.315	4,562,700
2021-02-22	43.490	44.820	43.330	43.770	43.516	3,412,600
2021-02-19	43.050	44.310	43.050	43.890	43.635	1,610,100
2021-02-18	42.700	43.010	42.000	42.770	42.522	1,250,200
2021-02-17	43.440	43.580	42.830	42.990	42.740	1,001,600
2021-02-16	44.270	44.500	43.300	43.570	43.317	1,338,600
2021-02-12	43.890	44.370	43.410	43.920	43.665	1,683,300
2021-02-11	44.440	45.270	43.500	44.030	43.774	1,743,700
2021-02-10	44.210	44.640	43.800	44.460	44.202	1,534,000
2021-02-09	43.780	44.530	43.680	44.070	43.814	1,339,100
2021-02-08	43.840	44.200	43.690	44.050	43.794	1,275,400
2021-02-05	43.550	44.110	43.190	43.780	43.526	1,357,100
2021-02-04	43.780	44.040	42.850	42.990	42.740	4,587,700
2021-02-03	43.120	43.745	42.840	43.560	43.307	1,255,900
2021-02-02	43.130	43.665	42.620	43.380	43.128	1,257,200
2021-02-01	42.390	42.710	41.680	42.600	42.353	3,118,900
2021-01-29	42.370	42.650	41.400	41.840	41.597	3,165,200
2021-01-28	41.480	42.990	41.210	42.640	42.392	2,174,600

← NewerPage 24 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.