Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	35.140	35.240	34.760	34.940	31.681	1,451,600
2019-05-28	35.280	35.590	35.110	35.300	32.008	915,800
2019-05-24	35.370	35.560	35.190	35.270	31.980	1,278,300
2019-05-23	35.290	35.300	34.390	34.900	31.645	1,589,600
2019-05-22	35.610	36.220	35.441	35.670	32.343	1,741,500
2019-05-21	35.240	36.110	35.200	35.890	32.543	1,724,500
2019-05-20	34.290	35.340	34.180	35.150	31.872	2,102,400
2019-05-17	34.730	35.730	34.585	34.730	31.491	2,737,600
2019-05-16	35.180	35.440	34.870	35.060	31.790	1,766,300
2019-05-15	34.080	35.590	33.725	35.260	31.971	2,176,400
2019-05-14	33.870	34.580	33.870	34.460	31.246	1,693,700
2019-05-13	33.460	33.850	33.290	33.780	30.629	1,666,500
2019-05-10	33.190	34.310	33.000	34.310	31.110	1,306,200
2019-05-09	33.040	33.820	32.550	33.430	30.312	2,166,400
2019-05-08	33.890	33.990	33.190	33.320	30.212	1,438,000
2019-05-07	33.510	34.120	33.210	33.990	30.820	1,875,300
2019-05-06	33.580	34.710	32.650	34.100	30.919	2,183,700
2019-05-03	35.140	35.430	34.480	34.700	31.464	2,637,600
2019-05-02	33.960	36.160	33.920	34.970	31.708	4,847,200
2019-05-01	33.870	34.910	33.780	34.610	31.382	4,704,000
2019-04-30	32.460	34.650	32.050	33.750	30.602	7,293,300
2019-04-29	31.000	33.170	31.000	32.550	29.514	9,869,800
2019-04-26	27.760	28.070	27.470	28.050	25.434	2,633,300
2019-04-25	27.220	27.910	27.220	27.780	25.189	1,544,000
2019-04-24	27.960	28.350	27.790	27.820	25.225	1,470,000
2019-04-23	27.320	27.955	27.290	27.800	25.207	1,073,200
2019-04-22	27.400	27.630	27.050	27.320	24.772	1,219,200
2019-04-18	27.000	27.210	26.770	27.080	24.554	1,302,600
2019-04-17	27.650	27.810	26.860	26.890	24.382	1,152,900
2019-04-16	27.540	27.760	27.360	27.420	24.863	1,259,200
2019-04-15	27.730	28.010	27.225	27.270	24.727	1,444,600
2019-04-12	28.500	28.500	27.550	27.730	25.144	1,878,200
2019-04-11	28.000	28.300	27.900	28.240	25.606	937,100
2019-04-10	27.960	28.160	27.725	28.010	25.398	633,100
2019-04-09	28.150	28.150	27.720	27.840	25.243	899,100
2019-04-08	28.130	28.370	27.940	28.330	25.688	634,400
2019-04-05	28.200	28.260	28.040	28.260	25.624	804,900
2019-04-04	27.960	28.180	27.950	28.040	25.425	553,700
2019-04-03	27.900	28.150	27.845	27.990	25.379	1,215,800
2019-04-02	28.000	28.100	27.670	27.830	25.234	501,100
2019-04-01	28.000	28.370	27.790	27.960	25.352	863,900
2019-03-29	27.500	27.890	27.470	27.810	25.216	1,581,300
2019-03-28	27.030	27.510	26.970	27.260	24.717	1,026,400
2019-03-27	27.260	27.500	26.840	27.050	24.527	1,057,500
2019-03-26	27.380	27.615	27.080	27.330	24.781	859,500
2019-03-25	26.770	27.210	26.560	27.100	24.572	1,198,800
2019-03-22	27.840	27.840	26.660	26.760	24.264	1,126,800
2019-03-21	27.750	28.100	27.680	27.990	25.379	1,205,500
2019-03-20	27.570	28.160	27.300	27.820	25.225	1,631,000
2019-03-19	28.100	28.300	27.590	27.740	25.153	2,120,300
2019-03-18	28.000	28.260	27.600	28.200	25.570	1,505,900
2019-03-15	27.000	28.010	26.940	27.910	25.307	2,031,600
2019-03-14	27.590	27.880	26.840	27.000	24.482	1,734,300
2019-03-13	27.300	27.860	27.180	27.720	25.135	1,656,600
2019-03-12	27.150	27.240	26.900	27.060	24.536	1,379,400
2019-03-11	26.260	27.140	26.260	27.120	24.591	1,513,900
2019-03-08	25.540	26.255	25.540	26.200	23.756	1,119,300
2019-03-07	26.250	26.310	25.780	26.090	23.657	1,670,600
2019-03-06	26.820	27.010	26.240	26.310	23.376	973,000
2019-03-05	26.990	27.140	26.830	26.940	23.935	864,700

← NewerPage 32 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.