Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	31.720	32.950	31.720	32.550	27.316	611,000
2018-03-19	32.800	32.800	32.140	32.710	27.450	309,100
2018-03-16	32.620	33.350	32.540	32.960	27.660	997,400
2018-03-15	32.960	33.120	32.580	32.660	27.408	579,400
2018-03-14	32.760	33.020	32.590	32.960	27.660	428,900
2018-03-13	32.700	32.850	32.400	32.530	27.299	381,100
2018-03-12	32.950	33.330	32.500	32.640	27.391	485,300
2018-03-09	32.580	33.230	32.510	33.000	27.693	814,800
2018-03-08	31.800	32.650	31.800	32.370	27.165	533,300
2018-03-07	31.390	32.045	31.390	31.820	26.325	638,800
2018-03-06	32.100	32.370	31.770	31.810	26.317	877,300
2018-03-05	31.620	32.130	31.100	32.040	26.507	592,500
2018-03-02	30.670	31.940	30.370	31.800	26.309	675,200
2018-03-01	32.030	32.090	30.750	30.890	25.556	936,600
2018-02-28	32.900	33.205	32.010	32.010	26.483	644,900
2018-02-27	33.070	33.290	32.640	32.680	27.037	461,600
2018-02-26	32.950	33.240	32.530	33.000	27.302	478,600
2018-02-23	32.100	32.920	31.940	32.880	27.202	500,700
2018-02-22	31.760	32.510	31.760	32.060	26.524	588,500
2018-02-21	31.750	32.350	30.980	31.780	26.292	1,865,800
2018-02-20	32.580	33.450	31.730	31.730	26.251	1,042,900
2018-02-16	34.510	34.510	31.970	32.850	27.178	2,623,800
2018-02-15	33.740	34.600	33.180	34.530	28.568	1,298,200
2018-02-14	32.760	33.630	32.301	33.510	27.724	727,700
2018-02-13	32.370	33.330	31.900	33.080	27.368	875,300
2018-02-12	31.890	33.040	31.820	32.700	27.054	658,100
2018-02-09	31.970	32.180	30.470	31.750	26.268	1,100,500
2018-02-08	32.740	33.070	31.550	31.570	26.119	873,000
2018-02-07	33.270	33.870	32.770	32.810	27.145	790,800
2018-02-06	32.890	33.820	32.620	33.390	27.624	633,800
2018-02-05	33.830	34.880	32.570	33.510	27.724	827,500
2018-02-02	34.620	34.631	34.030	34.170	28.270	637,000
2018-02-01	35.100	35.270	33.970	35.040	28.989	680,900
2018-01-31	35.750	35.790	34.505	34.580	28.609	756,200
2018-01-30	36.150	36.150	34.450	35.470	29.345	795,800
2018-01-29	36.120	36.420	35.820	36.240	29.982	414,500
2018-01-26	36.200	36.350	35.750	36.280	30.015	229,500
2018-01-25	36.410	36.490	35.520	35.940	29.734	660,400
2018-01-24	36.830	36.999	36.180	36.270	30.007	435,900
2018-01-23	37.590	38.000	36.370	36.690	30.355	927,900
2018-01-22	35.900	36.240	35.630	36.190	29.941	660,400
2018-01-19	35.010	35.950	35.010	35.920	29.718	518,500
2018-01-18	34.950	35.290	34.600	35.200	29.122	443,100
2018-01-17	35.360	35.660	34.860	34.960	28.923	868,400
2018-01-16	34.800	36.080	34.800	35.100	29.039	974,600
2018-01-12	35.000	35.040	34.550	34.560	28.592	542,100
2018-01-11	34.700	34.930	34.565	34.890	28.865	248,100
2018-01-10	34.960	35.300	34.290	34.450	28.501	424,900
2018-01-09	35.090	35.410	34.960	35.090	29.031	418,800
2018-01-08	34.640	35.160	34.510	34.910	28.882	573,600
2018-01-05	33.750	34.790	33.750	34.550	28.584	416,900
2018-01-04	34.070	34.610	34.000	34.070	28.187	488,400
2018-01-03	33.710	34.070	33.520	33.910	28.055	806,600
2018-01-02	34.190	34.270	33.410	33.710	27.889	814,700
2017-12-29	34.110	34.440	33.920	33.930	28.071	442,300
2017-12-28	34.260	34.260	33.630	33.970	28.104	282,500
2017-12-27	34.080	34.320	33.980	34.110	28.220	311,200
2017-12-26	34.440	34.440	33.810	34.030	28.154	148,700
2017-12-22	34.430	34.625	34.020	34.200	28.295	323,400
2017-12-21	34.110	34.560	33.863	34.430	28.485	333,700

← NewerPage 37 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.