Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	29.740	29.900	29.430	29.490	27.168	449,100
2019-08-21	30.150	30.150	29.380	29.590	27.260	867,700
2019-08-20	30.140	30.350	29.510	29.750	27.408	686,800
2019-08-19	30.450	30.640	29.940	30.250	27.868	1,265,800
2019-08-16	29.560	30.080	29.380	29.980	27.619	1,195,300
2019-08-15	29.490	29.680	29.220	29.440	27.122	1,107,200
2019-08-14	29.960	30.190	29.280	29.390	27.076	1,727,200
2019-08-13	29.980	30.950	29.880	30.570	28.163	1,505,000
2019-08-12	30.150	30.510	30.010	30.200	27.822	815,000
2019-08-09	30.950	31.025	30.230	30.410	28.016	942,900
2019-08-08	31.220	31.580	30.700	30.950	28.513	1,339,300
2019-08-07	30.360	30.850	29.955	30.690	28.274	1,517,500
2019-08-06	30.500	31.070	30.330	30.890	28.458	1,379,000
2019-08-05	30.070	30.430	29.800	30.180	27.804	4,331,700
2019-08-02	30.960	31.840	30.790	31.050	28.605	2,714,800
2019-08-01	31.250	32.810	30.450	31.210	28.753	4,026,300
2019-07-31	33.070	33.600	32.800	32.970	30.374	2,816,100
2019-07-30	32.080	33.230	32.000	33.200	30.586	1,658,500
2019-07-29	33.100	33.360	32.240	32.290	29.748	1,293,000
2019-07-26	33.510	33.700	32.820	33.100	30.494	1,161,400
2019-07-25	34.000	34.050	33.190	33.500	30.862	907,400
2019-07-24	33.660	34.190	33.600	34.010	31.332	756,600
2019-07-23	33.660	33.890	33.340	33.850	31.185	729,500
2019-07-22	33.450	33.880	33.400	33.450	30.816	795,000
2019-07-19	32.920	33.550	32.800	33.530	30.890	1,115,400
2019-07-18	32.850	33.075	32.700	32.780	30.199	656,800
2019-07-17	33.360	33.560	32.910	32.930	30.337	1,634,400
2019-07-16	32.380	33.540	32.380	33.360	30.733	1,347,400
2019-07-15	33.180	33.420	32.450	32.500	29.941	981,600
2019-07-12	32.350	33.410	32.300	33.260	30.641	790,900
2019-07-11	32.990	33.257	31.860	32.290	29.748	3,126,100
2019-07-10	33.040	33.378	32.430	33.060	30.457	1,624,300
2019-07-09	33.760	34.110	32.990	33.050	30.448	1,793,600
2019-07-08	34.450	35.000	33.790	34.100	31.415	965,200
2019-07-05	34.290	34.805	34.190	34.490	31.774	2,283,100
2019-07-03	34.560	34.940	34.220	34.600	31.876	593,300
2019-07-02	34.780	34.970	34.000	34.490	31.774	993,100
2019-07-01	35.050	35.386	34.520	34.830	32.088	681,100
2019-06-28	34.020	34.720	33.910	34.600	31.876	1,481,600
2019-06-27	33.780	34.100	33.735	33.900	31.231	1,081,500
2019-06-26	33.870	34.240	33.480	33.700	31.047	727,200
2019-06-25	33.730	34.210	33.530	33.850	31.185	742,900
2019-06-24	34.140	34.360	33.710	33.770	31.111	750,500
2019-06-21	34.790	34.790	34.000	34.100	31.415	1,622,100
2019-06-20	35.000	35.400	34.630	34.890	32.143	1,491,100
2019-06-19	34.750	34.980	34.530	34.820	32.078	762,300
2019-06-18	33.820	34.680	33.610	34.590	31.866	1,159,900
2019-06-17	33.430	33.755	33.300	33.590	30.945	922,600
2019-06-14	33.570	33.570	32.870	33.420	30.789	789,600
2019-06-13	33.140	33.510	33.140	33.480	30.844	821,900
2019-06-12	33.660	33.830	32.960	33.090	30.485	1,105,000
2019-06-11	34.340	34.570	33.720	33.750	31.093	1,238,800
2019-06-10	33.770	34.310	33.650	34.040	31.360	822,300
2019-06-07	34.000	34.080	33.410	33.630	30.982	1,039,400
2019-06-06	33.470	33.815	33.020	33.800	31.139	1,541,400
2019-06-05	34.280	34.520	33.490	33.600	30.466	1,733,600
2019-06-04	34.330	34.490	33.930	34.190	31.001	1,209,000
2019-06-03	33.960	34.790	33.650	33.760	30.611	2,627,200
2019-05-31	34.130	34.580	33.580	33.970	30.802	1,659,700
2019-05-30	34.970	35.230	34.635	34.720	31.482	1,268,000

← NewerPage 31 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.