Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	42.560	42.600	40.640	40.810	40.573	2,178,400
2021-01-26	44.900	45.245	43.580	43.590	43.337	1,485,600
2021-01-25	45.000	45.220	44.160	44.510	44.251	1,826,100
2021-01-22	45.430	45.715	45.010	45.230	44.967	1,319,600
2021-01-21	45.930	46.230	45.710	45.760	45.494	1,101,900
2021-01-20	46.450	46.710	45.824	45.990	45.723	1,367,100
2021-01-19	46.360	46.590	45.930	46.290	46.021	1,642,900
2021-01-15	47.170	47.300	45.540	45.910	45.643	4,578,000
2021-01-14	46.390	46.780	45.930	46.340	46.071	1,799,100
2021-01-13	46.870	47.170	46.080	46.080	45.812	1,577,100
2021-01-12	46.990	47.780	46.540	47.060	46.787	1,245,200
2021-01-11	45.910	46.680	45.590	46.490	46.220	739,800
2021-01-08	47.130	47.460	45.830	46.400	46.131	1,659,000
2021-01-07	47.010	47.410	46.580	47.020	46.747	990,800
2021-01-06	45.860	47.650	45.795	46.680	46.409	1,968,300
2021-01-05	44.370	45.415	44.370	45.200	44.937	1,797,500
2021-01-04	45.680	45.760	43.840	44.310	44.053	2,232,100
2020-12-31	45.250	45.640	44.430	45.560	45.295	1,506,100
2020-12-30	44.500	45.380	44.500	45.240	44.977	1,439,800
2020-12-29	45.190	45.430	44.150	44.480	44.222	1,010,300
2020-12-28	46.290	46.821	45.050	45.100	44.838	1,106,000
2020-12-24	45.780	46.040	45.190	46.030	45.763	609,700
2020-12-23	45.780	45.990	45.330	45.760	45.494	859,600
2020-12-22	45.810	45.980	45.500	45.560	45.295	1,523,400
2020-12-21	44.280	45.700	44.010	45.660	45.395	1,579,300
2020-12-18	45.540	45.890	44.900	45.220	44.957	5,238,800
2020-12-17	44.440	45.575	43.960	45.440	45.176	2,312,200
2020-12-16	44.830	44.855	43.830	44.320	44.063	1,526,500
2020-12-15	44.500	44.930	43.865	44.760	44.500	1,716,700
2020-12-14	45.250	45.460	43.750	43.860	43.605	2,269,800
2020-12-11	44.300	44.630	44.080	44.320	44.063	2,631,600
2020-12-10	44.710	44.930	44.430	44.790	44.530	2,208,200
2020-12-09	44.800	45.080	44.670	44.990	44.729	2,161,900
2020-12-08	44.040	44.580	44.010	44.540	44.281	2,148,800
2020-12-07	45.100	45.250	44.170	44.330	44.073	1,992,700
2020-12-04	44.800	45.450	44.800	45.190	44.928	1,578,800
2020-12-03	44.210	44.980	44.010	44.460	44.202	1,720,600
2020-12-02	44.440	44.900	44.024	44.330	44.073	1,760,500
2020-12-01	45.030	45.640	44.760	44.800	44.540	2,909,300
2020-11-30	44.580	44.890	44.030	44.270	44.013	2,517,300
2020-11-27	45.190	45.190	44.630	44.800	44.540	594,900
2020-11-25	45.330	45.330	44.730	44.810	44.550	1,006,400
2020-11-24	45.290	45.580	44.940	45.470	45.206	2,076,300
2020-11-23	44.790	45.080	44.460	44.480	44.222	1,773,800
2020-11-20	44.270	44.450	43.909	44.260	44.003	1,433,400
2020-11-19	43.710	44.310	43.430	44.200	43.943	1,525,800
2020-11-18	44.970	44.990	43.890	43.910	43.655	1,458,700
2020-11-17	44.560	44.970	43.750	44.640	44.381	1,725,200
2020-11-16	43.610	45.000	43.230	44.990	44.729	3,257,500
2020-11-13	42.980	43.770	42.520	42.760	42.512	2,822,900
2020-11-12	42.150	42.870	42.020	42.500	42.253	1,609,700
2020-11-11	43.150	43.170	42.200	42.610	42.363	1,440,600
2020-11-10	42.500	43.855	42.470	42.750	42.502	3,268,400
2020-11-09	42.010	45.530	42.010	42.780	42.532	4,984,900
2020-11-06	39.670	40.465	39.645	40.250	40.016	1,899,000
2020-11-05	38.570	40.210	38.160	39.800	39.569	2,432,600
2020-11-04	38.690	38.720	37.000	38.070	37.849	3,710,900
2020-11-03	36.320	38.990	36.040	38.750	38.525	3,722,000
2020-11-02	35.560	36.130	35.360	35.980	35.771	2,145,500
2020-10-30	34.950	35.280	34.370	34.940	34.737	2,369,300

← NewerPage 25 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.