Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	38.280	38.570	37.460	37.550	35.862	1,065,200
2020-02-12	38.000	38.880	37.960	38.480	36.750	1,770,800
2020-02-11	37.800	38.210	37.540	37.740	36.043	1,272,000
2020-02-10	36.960	37.580	36.860	37.560	35.871	1,764,600
2020-02-07	37.210	37.620	36.630	37.090	35.422	2,812,100
2020-02-06	36.790	37.080	36.300	37.020	35.355	1,152,000
2020-02-05	37.080	37.080	36.470	36.750	35.097	842,200
2020-02-04	36.510	37.220	36.305	36.560	34.916	1,085,500
2020-02-03	35.570	36.430	35.390	35.770	34.162	583,700
2020-01-31	35.890	36.090	35.095	35.310	33.722	936,000
2020-01-30	35.800	36.530	35.600	36.210	34.582	740,500
2020-01-29	35.750	36.340	35.470	36.100	34.477	906,400
2020-01-28	34.700	35.770	34.600	35.580	33.980	1,319,400
2020-01-27	34.060	35.340	33.930	34.520	32.968	1,406,200
2020-01-24	34.900	34.900	34.270	34.660	33.101	773,800
2020-01-23	34.170	35.060	33.930	34.870	33.302	884,200
2020-01-22	34.790	34.980	34.470	34.500	32.949	443,600
2020-01-21	35.100	35.460	34.550	34.560	33.006	1,096,400
2020-01-17	35.200	35.725	34.970	35.480	33.885	578,900
2020-01-16	34.740	35.260	34.740	35.110	33.531	762,400
2020-01-15	34.860	35.140	34.265	34.500	32.949	2,567,000
2020-01-14	35.350	35.525	34.778	34.930	33.359	911,100
2020-01-13	35.290	35.550	35.130	35.440	33.846	508,800
2020-01-10	35.730	35.880	34.870	35.140	33.560	985,700
2020-01-09	35.970	36.060	35.595	35.800	34.190	648,800
2020-01-08	36.070	36.530	35.680	35.750	34.142	1,131,700
2020-01-07	36.170	36.400	35.905	36.010	34.391	839,500
2020-01-06	36.500	36.600	36.110	36.280	34.649	807,300
2020-01-03	36.510	36.840	36.290	36.720	35.069	694,500
2020-01-02	36.880	37.030	36.410	36.880	35.222	917,100
2019-12-31	36.460	36.960	36.260	36.680	35.031	1,035,500
2019-12-30	36.970	36.990	36.410	36.490	34.849	1,058,400
2019-12-27	37.000	37.130	36.920	36.950	35.288	714,300
2019-12-26	36.880	37.160	36.710	36.950	35.288	494,400
2019-12-24	37.000	37.240	36.710	36.780	35.126	268,500
2019-12-23	36.730	37.050	36.350	36.880	35.222	749,600
2019-12-20	36.550	37.040	36.340	36.640	34.992	1,967,500
2019-12-19	36.490	36.840	36.210	36.490	34.849	816,000
2019-12-18	36.210	36.660	35.830	36.160	34.534	1,757,500
2019-12-17	36.220	36.370	35.730	36.080	34.458	1,779,500
2019-12-16	35.830	36.190	35.510	36.180	34.553	1,340,300
2019-12-13	34.930	35.890	34.930	35.540	33.942	2,092,700
2019-12-12	34.240	35.070	34.180	35.020	33.445	1,253,200
2019-12-11	33.850	34.420	33.750	34.290	32.748	699,300
2019-12-10	33.050	33.770	33.050	33.440	31.936	1,121,400
2019-12-09	33.980	34.090	33.790	33.850	32.328	618,100
2019-12-06	33.780	34.130	33.760	34.090	32.557	530,700
2019-12-05	33.510	33.850	33.330	33.520	32.013	672,800
2019-12-04	33.440	33.860	33.310	33.380	31.373	890,200
2019-12-03	33.090	33.400	32.880	33.270	31.269	642,300
2019-12-02	34.010	34.250	33.540	33.540	31.523	952,000
2019-11-29	34.080	34.300	33.850	33.870	31.833	383,700
2019-11-27	33.960	34.230	33.580	34.120	32.068	815,600
2019-11-26	33.920	34.000	33.360	33.940	31.899	963,400
2019-11-25	33.670	34.140	33.390	33.950	31.909	1,081,100
2019-11-22	33.310	33.710	33.150	33.660	31.636	573,200
2019-11-21	33.590	33.590	33.060	33.200	31.204	976,700
2019-11-20	33.560	34.080	33.340	33.580	31.561	766,700
2019-11-19	33.850	34.210	33.520	33.660	31.636	2,363,500
2019-11-18	33.580	33.790	33.190	33.740	31.711	806,800

← NewerPage 29 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.