Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	28.890	29.330	28.150	29.090	28.423	2,878,100
2020-05-08	28.210	29.194	27.950	29.170	28.501	1,869,500
2020-05-07	27.740	28.265	27.580	27.680	27.046	1,705,700
2020-05-06	27.740	27.790	27.090	27.280	26.655	1,515,600
2020-05-05	27.510	28.380	27.510	27.590	26.958	2,074,000
2020-05-04	27.750	27.760	26.780	27.370	26.743	1,763,500
2020-05-01	28.650	28.755	27.610	28.130	27.485	1,507,800
2020-04-30	29.910	29.950	28.870	29.080	28.413	2,507,200
2020-04-29	30.000	30.480	29.715	30.320	29.625	2,132,600
2020-04-28	29.390	30.000	28.730	29.270	28.599	2,800,800
2020-04-27	28.080	29.430	27.860	28.770	28.111	3,505,500
2020-04-24	27.630	28.100	27.240	27.820	27.182	3,126,100
2020-04-23	27.000	28.090	26.830	27.360	26.733	2,991,100
2020-04-22	26.810	27.100	25.950	26.820	26.205	2,641,900
2020-04-21	25.700	26.540	25.600	26.380	25.775	3,174,100
2020-04-20	26.250	27.122	25.630	26.430	25.824	4,002,900
2020-04-17	25.410	26.990	25.310	26.810	26.195	3,811,400
2020-04-16	24.190	24.780	23.210	24.600	24.036	3,761,900
2020-04-15	25.520	25.570	24.150	24.360	23.802	2,597,100
2020-04-14	26.880	27.460	26.100	26.350	25.746	2,551,400
2020-04-13	26.480	26.940	25.630	26.220	25.619	3,164,100
2020-04-09	26.150	27.510	25.870	26.500	25.893	3,299,800
2020-04-08	24.900	25.850	24.425	25.700	25.111	3,268,900
2020-04-07	26.460	26.820	24.635	24.820	24.251	4,253,100
2020-04-06	24.650	26.040	24.550	25.430	24.847	5,045,100
2020-04-03	23.050	23.890	22.570	23.490	22.952	3,826,800
2020-04-02	23.530	24.690	22.590	23.040	22.512	6,383,200
2020-04-01	23.940	25.100	23.600	23.790	23.245	7,902,900
2020-03-31	23.530	25.140	23.530	24.800	24.232	6,458,500
2020-03-30	22.740	23.930	22.180	23.750	23.206	3,760,200
2020-03-27	22.380	23.060	21.690	22.630	22.111	4,304,400
2020-03-26	22.590	24.130	22.530	23.410	22.873	5,518,500
2020-03-25	22.700	25.230	21.520	23.280	22.746	5,175,600
2020-03-24	20.590	22.570	19.790	22.410	21.896	4,696,900
2020-03-23	19.490	20.210	18.280	19.500	19.053	6,477,500
2020-03-20	20.220	21.390	19.370	19.610	19.161	5,900,000
2020-03-19	18.910	22.350	18.820	20.010	19.551	5,737,500
2020-03-18	19.830	20.410	17.010	19.220	18.779	8,292,600
2020-03-17	21.500	22.610	20.750	21.540	21.046	7,718,300
2020-03-16	20.340	22.040	19.690	21.250	20.763	6,441,600
2020-03-13	22.440	23.560	20.205	23.000	22.473	8,556,200
2020-03-12	20.970	22.830	19.890	21.340	20.851	10,578,900
2020-03-11	23.180	24.140	22.460	23.490	22.434	10,683,700
2020-03-10	24.250	24.510	21.860	23.860	22.787	10,318,500
2020-03-09	25.550	26.160	22.870	23.330	22.281	11,306,200
2020-03-06	25.350	28.790	24.680	27.790	26.540	17,039,700
2020-03-05	29.910	30.140	26.780	26.830	25.624	15,758,700
2020-03-04	31.820	32.000	29.790	30.950	29.558	25,202,700
2020-03-03	32.600	32.900	30.670	31.700	30.275	18,033,500
2020-03-02	33.060	34.750	32.580	32.800	31.325	38,314,900
2020-02-28	32.920	33.590	31.050	32.790	31.316	9,109,500
2020-02-27	34.600	35.610	33.590	33.610	32.099	3,235,300
2020-02-26	36.070	36.295	35.450	35.750	34.142	2,791,500
2020-02-25	36.830	36.890	35.400	35.730	34.123	3,193,200
2020-02-24	37.280	37.420	36.560	36.560	34.916	2,042,300
2020-02-21	38.380	38.960	38.280	38.610	36.874	2,869,900
2020-02-20	37.450	38.690	37.370	38.650	36.912	1,834,100
2020-02-19	37.700	38.210	37.210	37.660	35.967	1,948,400
2020-02-18	36.470	37.920	36.150	37.550	35.862	3,619,600
2020-02-14	37.650	37.710	36.740	36.830	35.174	2,220,300

← NewerPage 28 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.