Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	25.410	26.035	25.230	25.370	22.019	1,090,100
2018-11-30	25.200	25.610	24.680	24.750	21.481	1,081,900
2018-11-29	25.310	25.510	24.470	25.340	21.993	2,197,700
2018-11-28	24.470	25.510	24.465	25.340	21.993	1,316,000
2018-11-27	24.760	25.040	24.430	24.440	21.212	1,250,800
2018-11-26	24.480	25.280	24.450	24.960	21.663	1,373,100
2018-11-23	24.300	24.460	24.090	24.180	20.986	253,700
2018-11-21	24.600	25.170	24.533	24.750	21.481	953,800
2018-11-20	24.000	24.660	23.570	24.250	21.047	1,062,000
2018-11-19	25.270	25.295	24.425	24.440	21.212	1,895,700
2018-11-16	25.960	26.020	25.430	25.490	22.123	933,000
2018-11-15	25.000	25.990	24.500	25.970	22.539	1,383,100
2018-11-14	25.720	25.790	25.000	25.220	21.888	1,320,600
2018-11-13	26.270	26.490	25.495	25.530	22.158	1,295,800
2018-11-12	26.610	26.810	26.180	26.310	22.835	1,157,400
2018-11-09	28.020	28.020	26.330	26.550	23.043	3,314,900
2018-11-08	27.660	28.250	27.000	27.110	23.529	3,269,700
2018-11-07	27.600	28.560	27.410	27.940	24.249	2,013,500
2018-11-06	26.490	27.505	26.210	27.390	23.772	1,999,400
2018-11-05	26.000	26.720	25.800	26.520	23.017	4,353,000
2018-11-02	25.990	26.360	25.800	25.850	22.435	2,608,500
2018-11-01	26.410	26.415	25.750	25.800	22.392	10,006,200
2018-10-31	27.250	27.600	26.940	27.060	23.485	1,257,900
2018-10-30	25.510	26.670	25.510	26.590	23.078	1,086,600
2018-10-29	26.580	26.950	25.210	25.580	22.201	1,412,500
2018-10-26	25.470	26.790	24.800	26.110	22.661	3,224,300
2018-10-25	23.650	24.880	23.490	24.560	21.316	2,835,900
2018-10-24	25.010	25.150	23.330	23.370	20.283	2,160,700
2018-10-23	24.600	25.220	24.185	24.920	21.628	1,455,600
2018-10-22	25.520	25.630	25.040	25.180	21.854	1,517,300
2018-10-19	26.050	26.150	25.360	25.500	22.132	1,219,800
2018-10-18	26.260	26.790	25.835	26.030	22.591	929,000
2018-10-17	26.970	27.030	26.310	26.890	23.338	811,100
2018-10-16	26.260	27.190	26.130	27.150	23.564	801,600
2018-10-15	25.690	26.340	25.200	26.050	22.609	1,411,700
2018-10-12	26.670	26.670	25.350	25.760	22.357	1,084,400
2018-10-11	25.490	26.660	25.490	25.600	22.218	1,182,100
2018-10-10	27.330	27.330	26.140	26.190	22.730	1,231,200
2018-10-09	26.910	27.430	26.890	27.260	23.659	1,381,700
2018-10-08	27.250	27.420	26.780	27.060	23.485	776,700
2018-10-05	27.690	28.020	27.020	27.450	23.824	677,600
2018-10-04	28.000	28.160	27.570	27.770	24.102	720,100
2018-10-03	28.250	28.287	27.920	28.000	24.301	2,164,400
2018-10-02	28.030	28.210	27.790	28.080	24.371	2,083,900
2018-10-01	28.490	28.610	27.960	28.010	24.310	1,846,300
2018-09-28	27.920	28.370	27.840	28.340	24.596	1,010,600
2018-09-27	29.060	29.060	27.740	28.040	24.336	1,694,000
2018-09-26	28.880	29.170	28.440	28.470	24.709	1,365,900
2018-09-25	29.680	29.690	29.040	29.120	25.273	1,162,500
2018-09-24	29.460	29.685	28.880	29.540	25.638	1,476,200
2018-09-21	29.480	29.565	29.150	29.380	25.499	3,654,800
2018-09-20	29.300	29.540	29.065	29.380	25.499	1,086,600
2018-09-19	29.220	29.630	28.980	29.100	25.256	785,700
2018-09-18	28.730	29.280	28.710	29.270	25.403	979,600
2018-09-17	28.730	29.610	28.610	28.720	24.926	1,449,900
2018-09-14	27.800	28.890	27.710	28.620	24.839	2,025,900
2018-09-13	26.740	28.285	26.740	27.840	24.162	3,199,200
2018-09-12	26.360	26.620	26.120	26.590	23.078	1,961,600
2018-09-11	25.560	26.330	25.270	26.180	22.722	1,637,200
2018-09-10	25.100	25.860	25.100	25.640	22.253	1,543,900

← NewerPage 34 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.