Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	29.800	30.290	29.540	30.060	25.577	1,934,900
2018-06-13	29.560	30.100	29.240	29.390	25.007	1,699,800
2018-06-12	29.880	30.430	29.110	29.450	25.058	2,215,200
2018-06-11	31.230	31.640	29.654	29.830	25.381	3,923,100
2018-06-08	33.000	33.060	31.760	31.840	27.091	1,388,100
2018-06-07	32.980	33.480	32.810	33.110	28.172	858,800
2018-06-06	32.530	32.870	31.960	32.820	27.542	1,053,400
2018-06-05	32.490	32.620	31.480	32.380	27.173	1,661,000
2018-06-04	32.490	32.630	32.210	32.500	27.274	975,600
2018-06-01	33.000	33.415	32.290	32.340	27.139	672,500
2018-05-31	33.290	33.390	32.530	32.870	27.584	1,066,400
2018-05-30	32.850	33.710	32.830	33.390	28.021	820,900
2018-05-29	32.420	32.780	32.140	32.610	27.366	897,400
2018-05-25	33.650	33.650	32.510	32.880	27.593	993,000
2018-05-24	33.980	34.230	33.700	33.860	28.415	665,400
2018-05-23	34.190	34.820	33.830	34.270	28.759	941,000
2018-05-22	34.410	35.280	34.121	34.410	28.877	1,534,900
2018-05-21	34.690	35.270	34.390	34.420	28.885	759,800
2018-05-18	34.110	34.805	33.690	34.460	28.919	1,356,500
2018-05-17	33.690	34.750	33.526	34.300	28.784	1,633,500
2018-05-16	33.670	33.990	33.490	33.750	28.323	1,358,100
2018-05-15	33.260	33.850	33.140	33.630	28.222	1,185,200
2018-05-14	33.650	33.730	33.410	33.460	28.079	1,517,900
2018-05-11	33.470	33.760	33.060	33.440	28.063	1,448,400
2018-05-10	32.210	33.650	32.090	33.470	28.088	2,354,900
2018-05-09	31.820	32.310	31.500	32.050	26.896	2,248,000
2018-05-08	32.050	32.420	31.440	31.510	26.443	2,357,100
2018-05-07	32.230	32.970	31.960	32.050	26.896	3,971,800
2018-05-04	31.600	32.440	31.500	32.070	26.913	2,271,200
2018-05-03	31.350	32.300	31.000	31.680	26.586	12,585,800
2018-05-02	31.150	31.900	30.940	31.400	26.351	1,200,700
2018-05-01	30.380	31.475	30.130	31.160	26.149	1,656,600
2018-04-30	31.840	32.275	31.385	31.630	26.544	1,283,800
2018-04-27	32.700	33.160	31.640	31.840	26.720	3,195,500
2018-04-26	31.740	31.785	30.800	30.860	25.897	1,026,000
2018-04-25	31.270	31.750	30.905	31.680	26.586	616,500
2018-04-24	32.090	32.391	30.950	31.230	26.208	1,029,300
2018-04-23	31.570	32.280	31.520	31.780	26.670	492,100
2018-04-20	32.590	32.760	31.910	32.170	26.997	477,100
2018-04-19	32.510	32.840	32.208	32.530	27.299	409,700
2018-04-18	32.450	32.970	32.160	32.670	27.416	557,600
2018-04-17	32.160	32.440	32.110	32.290	27.098	408,800
2018-04-16	32.010	32.310	31.555	32.040	26.888	685,200
2018-04-13	31.670	31.930	31.330	31.620	26.535	469,900
2018-04-12	31.100	31.695	30.920	31.550	26.477	644,300
2018-04-11	30.510	31.300	30.260	31.000	26.015	733,900
2018-04-10	29.830	30.960	29.550	30.890	25.923	738,300
2018-04-09	30.220	30.410	29.360	29.360	24.639	459,500
2018-04-06	30.420	30.493	29.360	29.830	25.033	847,400
2018-04-05	29.890	31.320	29.740	30.810	25.856	1,149,700
2018-04-04	29.140	29.880	29.140	29.790	25.000	291,900
2018-04-03	29.410	29.730	29.120	29.730	24.949	583,600
2018-04-02	30.380	30.425	28.970	29.130	24.446	923,000
2018-03-29	30.110	31.010	29.960	30.680	25.746	665,400
2018-03-28	30.650	31.245	29.930	30.050	25.218	739,600
2018-03-27	30.740	31.270	30.130	30.400	25.511	489,200
2018-03-26	30.760	30.765	29.980	30.730	25.788	674,800
2018-03-23	31.330	31.750	30.310	30.320	25.444	1,004,900
2018-03-22	32.750	32.890	31.130	31.210	26.191	908,000
2018-03-21	32.600	33.255	32.320	33.130	27.802	502,800

← NewerPage 36 of 40 · 2,375 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.