Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	24.590	25.300	24.350	24.980	21.680	2,984,600
2018-09-06	26.760	26.760	24.750	24.930	21.637	4,134,900
2018-09-05	27.220	27.390	26.820	26.990	22.965	1,445,300
2018-09-04	27.960	27.960	27.280	27.350	23.271	609,400
2018-08-31	27.980	28.180	27.810	27.960	23.790	453,100
2018-08-30	28.700	28.860	27.940	28.080	23.892	631,500
2018-08-29	28.410	28.860	28.300	28.760	24.471	777,600
2018-08-28	28.250	28.580	28.090	28.270	24.054	822,400
2018-08-27	27.620	28.380	27.480	28.250	24.037	1,200,300
2018-08-24	27.380	27.670	27.250	27.510	23.407	1,129,000
2018-08-23	27.930	27.960	27.290	27.340	23.262	739,900
2018-08-22	28.170	28.270	27.780	27.950	23.782	965,000
2018-08-21	28.330	28.590	28.020	28.220	24.011	483,600
2018-08-20	28.150	28.590	28.005	28.310	24.088	849,600
2018-08-17	27.440	27.990	27.180	27.940	23.773	1,229,500
2018-08-16	26.920	27.605	26.920	27.370	23.288	881,800
2018-08-15	28.000	28.000	26.920	27.030	22.999	785,800
2018-08-14	28.590	28.750	28.140	28.180	23.977	657,300
2018-08-13	28.800	28.950	28.344	28.490	24.241	583,900
2018-08-10	28.700	29.100	28.610	28.860	24.556	1,093,100
2018-08-09	29.210	29.660	28.710	28.770	24.479	1,436,700
2018-08-08	29.470	29.600	29.100	29.280	24.913	870,100
2018-08-07	29.460	29.840	29.190	29.490	25.092	881,600
2018-08-06	28.500	29.330	28.190	29.160	24.811	1,427,400
2018-08-03	28.000	28.710	27.860	28.470	24.224	1,655,700
2018-08-02	27.660	28.640	27.110	27.730	23.594	2,705,600
2018-08-01	28.610	28.745	27.370	27.670	23.543	2,417,400
2018-07-31	27.480	28.720	27.480	28.610	24.343	2,492,400
2018-07-30	27.290	28.050	27.290	27.320	23.245	2,493,500
2018-07-27	26.920	27.160	26.360	27.100	23.058	1,992,800
2018-07-26	26.520	27.150	26.470	26.630	22.658	2,625,600
2018-07-25	26.610	26.790	26.260	26.480	22.531	1,570,100
2018-07-24	27.290	27.330	26.640	26.690	22.709	1,087,500
2018-07-23	27.820	27.830	27.150	27.160	23.109	706,900
2018-07-20	28.040	28.200	27.820	27.830	23.679	647,700
2018-07-19	27.580	28.190	27.470	28.190	23.986	507,700
2018-07-18	28.090	28.180	27.670	27.800	23.654	897,000
2018-07-17	28.090	28.430	27.850	28.080	23.892	1,281,800
2018-07-16	27.920	28.510	27.910	28.110	23.918	1,221,800
2018-07-13	28.050	28.750	28.010	28.180	23.977	1,189,500
2018-07-12	28.980	28.980	27.461	27.990	23.816	2,447,700
2018-07-11	28.900	29.000	28.620	28.830	24.530	1,313,900
2018-07-10	29.420	29.680	29.010	29.270	24.905	1,211,200
2018-07-09	28.370	29.560	28.360	29.520	25.117	2,222,200
2018-07-06	28.720	28.720	28.240	28.360	24.130	1,053,800
2018-07-05	28.950	29.065	28.540	28.790	24.496	1,614,100
2018-07-03	28.760	28.910	28.510	28.730	24.445	592,800
2018-07-02	28.970	29.160	28.400	28.560	24.301	1,625,000
2018-06-29	29.400	30.230	29.330	29.390	25.007	2,230,500
2018-06-28	28.930	29.550	28.560	29.370	24.990	1,634,200
2018-06-27	29.210	29.810	28.980	29.260	24.896	1,885,700
2018-06-26	28.320	29.230	28.320	29.030	24.700	1,953,200
2018-06-25	27.810	28.735	27.750	28.300	24.079	2,100,900
2018-06-22	28.600	29.300	28.365	28.830	24.530	3,038,700
2018-06-21	28.030	28.340	27.470	27.920	23.756	1,984,500
2018-06-20	29.660	29.758	28.205	28.240	24.028	2,044,200
2018-06-19	29.610	29.660	29.320	29.470	25.075	1,129,500
2018-06-18	29.370	30.070	29.300	29.980	25.509	1,309,500
2018-06-15	30.110	30.480	29.430	29.680	25.254	1,388,000
2018-06-14	29.800	30.290	29.540	30.060	25.577	1,934,900

← NewerPage 35 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.