Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	83.150	85.060	83.140	84.010	83.967	5,005,000
2026-04-24	84.090	85.310	83.210	83.810	83.767	4,511,000
2026-04-23	84.260	85.550	83.430	84.950	84.906	3,898,100
2026-04-22	85.770	86.145	83.120	83.700	83.657	2,608,600
2026-04-21	86.220	87.520	84.775	84.810	84.766	2,406,800
2026-04-20	85.330	86.140	85.170	86.010	85.966	2,107,000
2026-04-17	84.840	87.240	84.530	85.800	85.756	6,630,800
2026-04-16	83.500	84.735	83.055	83.670	83.627	3,300,900
2026-04-15	87.700	88.070	82.510	83.390	83.347	5,978,100
2026-04-14	86.260	89.100	86.260	88.320	88.274	3,668,000
2026-04-13	84.980	88.179	84.930	87.690	87.645	2,966,300
2026-04-10	87.320	87.320	85.160	85.380	85.336	3,172,300
2026-04-09	83.980	87.620	83.980	87.030	86.985	2,984,000
2026-04-08	81.930	85.220	81.930	84.670	84.626	3,156,700
2026-04-07	78.400	79.600	78.030	79.550	79.509	3,055,500
2026-04-06	77.450	78.700	76.800	78.700	78.659	2,044,700
2026-04-02	77.750	79.490	76.010	77.910	77.870	3,190,800
2026-04-01	80.250	81.715	79.970	80.000	79.959	2,395,900
2026-03-31	78.530	80.631	77.560	80.120	80.079	2,975,800
2026-03-30	79.310	79.660	76.705	76.940	76.900	3,951,700
2026-03-27	80.940	81.060	78.790	79.450	79.409	3,016,000
2026-03-26	82.660	84.100	81.235	81.390	81.348	1,731,800
2026-03-25	84.300	84.780	82.490	83.650	83.607	2,052,900
2026-03-24	81.130	83.660	80.565	83.150	83.107	2,776,900
2026-03-23	83.950	84.730	82.270	82.290	82.248	2,072,500
2026-03-20	81.900	82.820	80.660	81.390	81.348	4,280,300
2026-03-19	80.680	83.010	80.110	82.160	82.118	4,070,600
2026-03-18	83.850	84.570	81.940	82.030	81.988	2,822,700
2026-03-17	84.660	84.710	82.070	84.060	84.017	2,360,700
2026-03-16	83.010	84.810	82.990	83.810	83.767	4,302,700
2026-03-13	81.990	82.210	79.760	82.130	82.088	8,087,000
2026-03-12	83.890	84.460	81.020	81.170	81.128	3,345,500
2026-03-11	85.510	85.830	84.220	85.170	85.126	2,170,200
2026-03-10	86.600	88.120	85.520	86.420	86.375	2,824,700
2026-03-09	84.560	87.020	82.950	86.660	86.615	2,748,400
2026-03-06	88.520	89.380	86.035	86.430	86.385	2,660,000
2026-03-05	91.210	91.950	89.280	90.510	90.463	3,231,800
2026-03-04	91.870	92.195	90.450	91.840	91.793	2,608,900
2026-03-03	91.310	92.665	89.790	91.540	91.473	2,567,900
2026-03-02	92.750	94.550	91.600	93.970	93.901	2,856,300
2026-02-27	93.210	94.170	92.290	94.140	94.071	3,201,000
2026-02-26	93.490	94.550	92.488	94.530	94.461	2,929,800
2026-02-25	94.930	95.330	92.180	93.020	92.952	4,850,900
2026-02-24	94.060	95.419	93.820	94.640	94.571	2,507,900
2026-02-23	95.360	96.205	93.755	93.940	93.871	2,916,700
2026-02-20	95.860	97.660	94.890	95.600	95.530	3,696,100
2026-02-19	96.670	97.440	95.135	96.200	96.129	2,846,200
2026-02-18	99.640	100.00	96.940	97.200	97.129	2,957,600
2026-02-17	97.110	99.740	97.110	98.760	98.688	4,708,000
2026-02-13	96.460	100.96	94.710	98.520	98.448	6,975,400
2026-02-12	97.870	99.420	93.970	94.210	94.141	8,677,100
2026-02-11	98.430	100.00	96.680	96.750	96.679	9,183,100
2026-02-10	98.690	99.510	97.570	97.800	97.728	6,858,500
2026-02-09	97.910	99.535	97.650	98.390	98.318	4,794,500
2026-02-06	97.410	99.310	96.940	98.500	98.428	6,260,100
2026-02-05	96.660	98.000	95.070	96.000	95.930	5,365,300
2026-02-04	95.000	99.440	94.640	97.410	97.339	13,512,500
2026-02-03	89.250	94.020	88.900	93.720	93.651	6,447,900
2026-02-02	86.090	89.160	86.040	88.940	88.875	3,417,000
2026-01-30	88.180	88.225	85.190	86.090	86.027	3,674,300

← NewerPage 3 of 21 · 1,255 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.