Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	33.210	33.770	33.150	33.650	31.627	833,500
2019-11-14	33.280	33.390	32.880	33.000	31.016	876,400
2019-11-13	33.260	33.480	32.860	33.380	31.373	666,300
2019-11-12	33.780	34.010	33.580	33.630	31.608	849,800
2019-11-11	33.390	33.880	33.270	33.820	31.786	841,200
2019-11-08	33.210	33.755	32.820	33.730	31.702	893,700
2019-11-07	33.070	33.670	33.030	33.240	31.241	1,027,700
2019-11-06	32.480	32.970	32.330	32.730	30.762	691,600
2019-11-05	33.540	33.800	32.600	32.640	30.677	1,165,900
2019-11-04	33.200	33.665	33.060	33.440	31.429	2,329,600
2019-11-01	32.120	32.850	31.880	32.850	30.875	1,306,400
2019-10-31	31.140	31.855	31.090	31.830	29.916	1,643,700
2019-10-30	32.810	32.950	31.310	32.110	30.179	2,745,900
2019-10-29	31.880	33.310	30.850	33.020	31.034	4,255,100
2019-10-28	33.000	33.290	32.320	32.320	30.377	2,321,800
2019-10-25	32.310	32.940	32.100	32.790	30.818	3,739,200
2019-10-24	32.560	32.790	31.940	32.260	30.320	1,517,200
2019-10-23	31.880	32.730	31.165	32.560	30.602	3,299,000
2019-10-22	31.250	32.440	30.640	31.980	30.057	4,127,700
2019-10-21	31.000	31.730	30.900	31.110	29.239	2,451,900
2019-10-18	29.630	31.110	29.520	30.850	28.995	2,546,200
2019-10-17	29.680	29.900	29.070	29.660	27.877	1,189,500
2019-10-16	29.400	29.860	29.280	29.450	27.679	831,600
2019-10-15	29.080	29.750	28.920	29.390	27.623	1,417,400
2019-10-14	29.270	29.530	28.980	29.070	27.322	826,000
2019-10-11	28.440	29.940	28.425	29.570	27.792	2,271,800
2019-10-10	27.390	28.210	27.150	28.130	26.439	1,474,100
2019-10-09	27.290	27.460	27.030	27.330	25.687	604,300
2019-10-08	27.190	27.330	26.710	27.010	25.386	2,736,800
2019-10-07	28.030	28.060	27.570	27.570	25.912	1,024,900
2019-10-04	27.820	28.240	27.620	28.220	26.523	972,200
2019-10-03	26.890	28.030	26.890	27.830	26.157	1,514,600
2019-10-02	26.760	27.230	26.490	27.120	25.489	1,861,300
2019-10-01	28.430	28.580	26.720	27.060	25.433	1,882,800
2019-09-30	28.730	28.730	28.120	28.290	26.589	1,756,300
2019-09-27	29.280	29.540	28.580	28.680	26.955	935,000
2019-09-26	29.160	29.390	28.820	29.180	27.425	1,192,300
2019-09-25	28.790	29.370	28.360	29.310	27.548	597,700
2019-09-24	29.290	29.400	28.580	28.930	27.190	983,600
2019-09-23	29.270	29.500	28.880	29.300	27.538	1,317,200
2019-09-20	30.050	30.070	29.436	29.500	27.726	1,424,500
2019-09-19	30.730	30.760	29.990	30.030	28.224	1,087,700
2019-09-18	30.960	30.970	30.410	30.750	28.901	1,016,000
2019-09-17	31.560	31.710	30.845	31.060	29.192	1,184,500
2019-09-16	31.230	32.120	31.100	31.850	29.935	2,385,300
2019-09-13	30.940	31.480	30.940	31.230	29.352	1,281,800
2019-09-12	29.990	31.000	29.670	30.740	28.892	1,434,400
2019-09-11	30.400	30.490	29.740	30.220	28.403	1,663,100
2019-09-10	28.840	30.425	28.630	30.370	28.544	1,973,400
2019-09-09	28.420	29.010	28.235	28.770	27.040	1,693,200
2019-09-06	28.090	28.620	27.560	28.160	26.467	1,343,500
2019-09-05	27.060	28.580	27.025	28.260	26.561	2,558,300
2019-09-04	27.630	27.725	26.330	26.770	24.662	3,811,000
2019-09-03	28.290	28.480	27.440	27.460	25.298	1,171,100
2019-08-30	28.710	28.860	28.440	28.680	26.422	830,500
2019-08-29	28.340	28.670	28.200	28.490	26.247	721,200
2019-08-28	27.780	28.380	27.620	28.010	25.805	1,493,100
2019-08-27	28.420	28.580	27.650	27.730	25.547	858,000
2019-08-26	28.510	28.700	27.930	28.220	25.998	1,084,200
2019-08-23	29.210	29.330	28.090	28.230	26.007	1,473,200

← NewerPage 30 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.