Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	35.060	35.460	34.690	35.080	34.876	1,865,300
2020-10-28	35.350	35.900	35.150	35.240	35.035	1,918,000
2020-10-27	36.500	36.800	35.940	36.100	35.890	1,882,000
2020-10-26	37.750	37.750	36.025	36.560	36.348	2,390,300
2020-10-23	38.180	38.380	37.460	38.270	38.048	1,827,400
2020-10-22	37.170	38.045	37.070	37.930	37.710	1,392,500
2020-10-21	37.280	37.910	37.245	37.260	37.044	1,648,900
2020-10-20	36.940	37.794	36.935	37.240	37.024	1,932,800
2020-10-19	37.160	37.460	36.520	36.600	36.387	2,084,100
2020-10-16	37.460	37.980	37.205	37.220	37.004	1,611,800
2020-10-15	36.560	37.150	36.310	37.070	36.855	2,636,400
2020-10-14	37.570	38.100	37.300	37.370	37.153	2,631,900
2020-10-13	37.090	37.640	37.060	37.530	37.312	2,597,600
2020-10-12	37.300	37.410	36.905	37.210	36.994	2,034,800
2020-10-09	37.580	37.780	37.100	37.130	36.914	1,914,900
2020-10-08	36.900	37.310	36.490	37.230	37.014	2,165,800
2020-10-07	36.920	37.150	36.440	36.660	36.447	4,214,800
2020-10-06	37.010	37.430	36.380	36.450	36.238	2,281,000
2020-10-05	36.590	37.110	36.450	36.910	36.696	2,247,500
2020-10-02	34.990	36.580	34.860	36.080	35.870	1,920,700
2020-10-01	35.890	36.090	35.130	35.570	35.363	1,420,800
2020-09-30	35.910	36.425	35.210	35.600	35.393	2,069,400
2020-09-29	36.180	36.550	35.670	35.870	35.662	1,470,000
2020-09-28	36.030	36.770	35.880	36.050	35.841	2,406,100
2020-09-25	35.040	35.615	34.840	35.370	35.165	1,787,200
2020-09-24	35.190	35.970	34.200	35.370	35.165	2,025,200
2020-09-23	35.230	35.787	35.010	35.030	34.827	2,097,200
2020-09-22	34.530	35.205	34.480	35.100	34.896	2,757,000
2020-09-21	35.140	35.440	34.020	34.660	34.459	2,536,000
2020-09-18	37.060	37.340	35.820	35.900	35.692	8,420,100
2020-09-17	36.500	37.630	36.100	37.190	36.974	3,151,600
2020-09-16	36.560	37.390	36.460	36.930	36.716	2,970,600
2020-09-15	36.370	36.600	35.990	36.330	36.119	1,992,800
2020-09-14	36.010	36.390	35.820	36.320	36.109	1,947,400
2020-09-11	35.230	36.105	35.030	35.980	35.771	2,233,100
2020-09-10	35.420	35.762	34.960	35.030	34.827	2,172,200
2020-09-09	34.860	35.670	34.660	35.420	35.214	2,028,000
2020-09-08	35.070	35.110	34.050	34.470	34.270	3,055,700
2020-09-04	35.890	36.200	35.190	35.310	35.105	2,199,100
2020-09-03	36.100	36.340	35.030	35.390	35.184	2,030,600
2020-09-02	36.260	36.355	35.680	36.100	35.890	2,314,700
2020-09-01	34.920	36.230	34.600	36.210	36.000	1,895,400
2020-08-31	35.840	35.840	35.060	35.060	34.856	1,779,900
2020-08-28	35.390	35.840	35.205	35.760	35.552	2,421,100
2020-08-27	35.390	35.505	35.080	35.290	35.085	1,421,600
2020-08-26	35.170	35.390	34.890	35.160	34.956	1,202,800
2020-08-25	35.560	35.640	34.940	35.240	35.035	1,303,300
2020-08-24	34.940	35.450	34.710	35.440	35.234	1,304,500
2020-08-21	34.600	34.920	34.430	34.710	34.508	1,364,700
2020-08-20	34.000	34.700	33.830	34.630	34.429	1,647,600
2020-08-19	34.680	34.980	34.300	34.430	34.230	1,363,000
2020-08-18	34.730	35.010	34.600	34.620	34.419	1,917,900
2020-08-17	35.450	35.540	34.680	34.810	34.608	1,595,500
2020-08-14	34.850	35.600	34.520	35.400	35.194	1,572,700
2020-08-13	35.370	35.460	35.045	35.120	34.916	1,710,000
2020-08-12	36.070	36.190	35.380	35.610	35.403	1,977,300
2020-08-11	35.360	36.243	35.360	35.860	35.652	3,626,000
2020-08-10	33.960	35.040	33.810	35.030	34.827	3,477,500
2020-08-07	32.940	33.920	32.760	33.900	33.703	2,916,200
2020-08-06	32.840	33.185	32.540	33.040	32.848	1,847,800

← NewerPage 26 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.