Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	32.940	33.600	32.785	32.900	32.709	2,362,900
2020-08-04	32.940	33.510	32.090	32.650	32.460	5,173,500
2020-08-03	31.840	32.660	31.650	32.630	32.441	2,969,600
2020-07-31	31.660	32.080	31.010	31.590	31.407	2,658,200
2020-07-30	31.670	31.910	31.240	31.810	31.625	1,930,000
2020-07-29	31.630	32.160	31.400	32.160	31.973	1,957,800
2020-07-28	31.870	31.970	31.180	31.350	31.168	3,074,800
2020-07-27	31.780	31.955	31.420	31.820	31.635	1,862,200
2020-07-24	31.680	31.790	31.280	31.600	31.416	2,427,600
2020-07-23	31.800	32.110	31.410	31.630	31.446	2,109,800
2020-07-22	31.720	32.150	31.510	31.900	31.715	2,453,500
2020-07-21	31.500	32.000	31.400	31.650	31.466	3,143,700
2020-07-20	30.610	31.380	30.410	31.300	31.118	3,138,600
2020-07-17	30.810	31.140	30.410	30.650	30.472	2,905,600
2020-07-16	30.890	31.320	30.450	30.680	30.502	2,676,800
2020-07-15	30.170	31.050	30.170	30.960	30.780	3,462,000
2020-07-14	28.680	29.760	28.430	29.730	29.557	3,045,400
2020-07-13	28.550	29.310	28.400	28.630	28.464	3,655,000
2020-07-10	27.820	28.410	27.780	28.310	28.146	3,594,500
2020-07-09	28.000	28.110	27.160	27.860	27.698	2,904,900
2020-07-08	28.080	28.410	27.720	28.120	27.957	2,630,400
2020-07-07	29.110	29.140	28.070	28.100	27.937	2,380,700
2020-07-06	28.920	29.400	28.615	29.310	29.140	2,797,600
2020-07-02	28.610	29.220	28.350	28.460	28.295	3,861,400
2020-07-01	28.180	28.650	27.910	28.040	27.877	3,287,100
2020-06-30	27.910	28.370	27.550	28.120	27.957	3,384,400
2020-06-29	27.490	28.300	27.270	28.110	27.947	3,721,700
2020-06-26	27.510	27.770	27.080	27.230	27.072	9,657,300
2020-06-25	27.360	27.680	26.810	27.570	27.410	6,608,200
2020-06-24	28.690	28.690	26.720	27.500	27.340	10,711,200
2020-06-23	29.510	29.640	28.860	28.980	28.812	4,871,200
2020-06-22	28.610	29.450	28.430	29.170	29.001	4,126,000
2020-06-19	29.830	29.850	28.790	28.810	28.643	6,945,900
2020-06-18	29.410	30.260	29.320	29.380	29.209	5,166,200
2020-06-17	30.500	30.960	29.480	29.550	29.378	11,689,000
2020-06-16	32.640	33.070	31.120	31.370	31.188	4,575,600
2020-06-15	30.040	31.220	29.590	31.020	30.840	4,265,500
2020-06-12	31.970	32.160	30.520	31.220	31.039	3,081,900
2020-06-11	31.260	31.530	30.660	30.750	30.571	5,547,600
2020-06-10	32.930	33.275	32.560	32.780	32.590	3,277,800
2020-06-09	34.310	34.490	33.010	33.090	32.898	3,333,300
2020-06-08	34.850	35.100	33.420	35.030	34.827	6,190,800
2020-06-05	32.080	33.970	32.000	33.240	33.047	6,281,700
2020-06-04	30.630	31.280	30.430	30.680	30.502	3,246,100
2020-06-03	29.330	30.860	29.120	30.790	30.084	3,020,200
2020-06-02	29.040	29.350	28.590	28.850	28.189	2,427,800
2020-06-01	28.190	28.885	27.715	28.760	28.101	2,916,700
2020-05-29	28.560	28.680	27.750	28.200	27.554	5,718,600
2020-05-28	28.000	29.370	27.930	28.750	28.091	6,700,100
2020-05-27	31.010	31.690	29.900	30.000	29.312	3,437,200
2020-05-26	29.500	30.850	29.290	30.410	29.713	3,931,800
2020-05-22	29.460	29.460	28.430	28.540	27.886	2,312,000
2020-05-21	28.950	29.410	28.650	29.410	28.736	2,218,200
2020-05-20	28.870	29.660	28.685	29.020	28.355	2,766,600
2020-05-19	28.520	29.120	28.080	28.480	27.827	4,322,000
2020-05-18	27.310	28.960	27.310	28.700	28.042	2,445,800
2020-05-15	26.440	26.880	26.220	26.420	25.814	3,029,200
2020-05-14	25.420	27.140	24.810	26.710	26.098	3,223,900
2020-05-13	27.030	27.060	25.368	25.920	25.326	4,952,200
2020-05-12	27.510	29.400	27.400	27.460	26.831	5,602,100

← NewerPage 27 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.