Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	27.460	27.620	26.880	26.980	23.971	1,085,700
2019-03-01	26.960	27.550	26.800	27.340	24.291	1,068,600
2019-02-28	26.610	26.930	26.290	26.850	23.855	1,331,300
2019-02-27	26.660	26.850	26.430	26.650	23.678	973,800
2019-02-26	26.950	27.015	26.580	26.660	23.686	1,396,600
2019-02-25	26.840	27.150	26.730	27.060	24.042	1,709,700
2019-02-22	27.080	27.290	26.670	26.740	23.758	1,350,500
2019-02-21	26.650	27.130	26.530	27.050	24.033	1,459,000
2019-02-20	26.690	27.190	26.360	26.570	23.607	2,435,700
2019-02-19	25.950	26.985	25.100	25.920	23.029	2,895,800
2019-02-15	25.610	26.159	25.593	26.110	23.198	1,428,200
2019-02-14	25.180	25.690	25.100	25.360	22.531	1,654,300
2019-02-13	24.870	25.510	24.870	25.300	22.478	2,274,500
2019-02-12	24.770	25.010	24.600	24.630	21.883	1,457,100
2019-02-11	24.360	24.580	24.210	24.430	21.705	1,284,400
2019-02-08	24.740	24.790	23.950	24.370	21.652	1,073,400
2019-02-07	24.890	25.140	24.340	24.920	22.141	1,801,500
2019-02-06	24.950	25.350	24.880	25.150	22.345	1,146,600
2019-02-05	24.900	25.220	24.840	25.040	22.247	953,300
2019-02-04	24.720	25.010	24.460	24.900	22.123	1,009,400
2019-02-01	24.790	25.060	24.375	24.790	22.025	1,231,200
2019-01-31	24.680	25.060	24.355	24.670	21.918	1,637,300
2019-01-30	24.840	24.980	24.250	24.630	21.883	1,604,100
2019-01-29	24.190	24.890	24.080	24.440	21.714	2,079,300
2019-01-28	23.830	24.055	23.520	23.970	21.297	1,828,500
2019-01-25	22.890	24.280	22.850	24.180	21.483	2,219,800
2019-01-24	22.480	22.920	22.381	22.650	20.124	745,100
2019-01-23	22.900	23.160	22.170	22.430	19.928	1,039,900
2019-01-22	22.650	23.095	22.518	22.780	20.239	2,240,500
2019-01-18	22.420	23.260	22.140	23.220	20.630	2,099,500
2019-01-17	21.700	22.335	21.670	22.230	19.751	840,100
2019-01-16	21.850	22.250	21.790	21.840	19.404	1,185,000
2019-01-15	22.100	22.290	21.760	21.920	19.475	1,721,100
2019-01-14	22.490	22.500	21.960	22.000	19.546	1,200,200
2019-01-11	22.280	22.740	22.170	22.710	20.177	679,600
2019-01-10	22.100	22.585	22.020	22.490	19.982	1,007,700
2019-01-09	22.150	22.720	21.980	22.380	19.884	1,224,000
2019-01-08	21.940	22.340	21.570	21.860	19.422	1,387,600
2019-01-07	21.140	22.040	20.840	21.610	19.200	2,296,100
2019-01-04	21.000	21.260	20.630	20.940	18.604	2,041,900
2019-01-03	20.810	21.120	20.100	20.580	18.285	1,246,300
2019-01-02	20.020	21.020	19.700	21.000	18.658	1,602,200
2018-12-31	20.570	20.647	20.090	20.450	18.169	907,100
2018-12-28	20.590	20.740	20.135	20.380	18.107	1,394,400
2018-12-27	19.460	20.390	19.460	20.390	18.116	917,300
2018-12-26	18.900	20.240	18.701	20.220	17.965	981,500
2018-12-24	19.550	19.790	18.920	18.920	16.810	687,800
2018-12-21	19.260	20.100	19.220	19.860	17.645	3,130,600
2018-12-20	19.620	19.800	18.880	19.200	17.059	1,294,800
2018-12-19	20.000	20.740	19.520	19.730	17.529	1,658,500
2018-12-18	20.800	21.245	20.570	20.600	18.302	1,623,000
2018-12-17	20.970	21.170	20.260	20.500	18.214	1,188,700
2018-12-14	21.030	21.450	20.920	21.220	18.853	1,356,100
2018-12-13	21.930	22.250	21.030	21.350	18.969	1,715,200
2018-12-12	22.020	22.400	21.660	21.840	19.404	2,509,700
2018-12-11	22.500	22.610	21.520	21.580	19.173	1,080,300
2018-12-10	22.080	22.270	21.680	22.080	19.617	2,086,100
2018-12-07	23.040	23.700	22.200	22.300	19.813	1,572,900
2018-12-06	22.020	22.900	21.420	22.900	20.346	3,272,100
2018-12-04	25.260	25.370	23.160	23.280	20.205	1,732,900

← NewerPage 33 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.