Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	86.320	88.870	85.410	88.870	88.805	8,478,000
2026-01-28	85.870	86.525	84.930	85.250	85.187	2,932,000
2026-01-27	86.790	87.350	86.210	86.270	86.207	3,504,200
2026-01-26	87.250	87.365	86.220	86.790	86.726	2,423,800
2026-01-23	87.650	87.930	86.810	87.210	87.146	2,290,200
2026-01-22	90.350	90.800	87.210	87.550	87.486	5,614,600
2026-01-21	86.360	90.850	85.930	89.820	89.754	3,672,900
2026-01-20	87.050	87.150	84.660	85.160	85.098	5,000,900
2026-01-16	87.030	88.440	87.030	88.160	88.095	2,535,900
2026-01-15	86.400	87.670	86.400	87.320	87.256	1,858,000
2026-01-14	85.530	86.080	84.260	85.990	85.927	2,764,100
2026-01-13	86.250	87.180	84.951	85.830	85.767	2,403,000
2026-01-12	85.300	86.420	84.950	86.040	85.977	2,134,300
2026-01-09	84.720	85.860	84.390	85.510	85.447	2,502,300
2026-01-08	81.300	84.545	80.900	84.370	84.308	2,432,400
2026-01-07	83.460	83.800	80.890	81.330	81.270	2,059,100
2026-01-06	82.080	83.470	81.092	83.430	83.369	2,625,700
2026-01-05	79.150	82.760	78.960	82.210	82.150	2,348,700
2026-01-02	79.830	80.130	78.650	79.760	79.701	1,647,600
2025-12-31	80.670	80.775	79.140	79.220	79.162	1,306,700
2025-12-30	80.780	81.155	80.490	80.650	80.591	1,182,100
2025-12-29	81.360	81.820	80.810	80.900	80.841	1,452,400
2025-12-26	81.220	81.720	80.880	81.280	81.220	900,200
2025-12-24	81.440	81.705	81.276	81.570	81.510	633,000
2025-12-23	80.770	81.470	80.300	81.450	81.390	1,514,800
2025-12-22	79.990	81.400	79.150	81.120	81.060	1,901,100
2025-12-19	78.810	79.550	78.310	79.280	79.222	6,617,900
2025-12-18	79.060	79.970	78.600	78.850	78.792	3,291,700
2025-12-17	79.390	80.370	77.680	78.120	78.063	3,235,300
2025-12-16	81.880	81.910	79.490	79.610	79.552	2,411,300
2025-12-15	82.130	82.370	80.980	81.630	81.570	3,538,900
2025-12-12	83.770	84.470	81.415	81.760	81.700	3,541,900
2025-12-11	81.470	83.540	80.610	83.440	83.379	2,535,800
2025-12-10	78.540	81.075	78.480	80.980	80.921	2,243,000
2025-12-09	79.260	79.710	78.320	78.380	78.322	2,324,900
2025-12-08	79.770	80.220	78.890	79.310	79.252	2,839,100
2025-12-05	79.850	80.115	79.365	79.860	79.801	1,621,000
2025-12-04	79.810	80.250	79.440	79.990	79.931	2,120,300
2025-12-03	79.480	80.160	79.010	79.750	79.691	1,525,000
2025-12-02	79.290	79.740	78.170	79.180	79.122	2,103,100
2025-12-01	79.680	80.870	79.130	79.190	79.132	2,145,600
2025-11-28	79.800	80.720	79.750	80.340	80.281	1,043,900
2025-11-26	79.250	80.430	79.085	79.870	79.811	2,230,100
2025-11-25	78.450	79.870	77.800	79.460	79.402	2,269,700
2025-11-24	78.590	78.765	76.790	77.740	77.683	5,826,200
2025-11-21	74.380	79.395	74.380	78.540	78.482	3,894,100
2025-11-20	73.310	75.554	73.310	74.540	74.485	4,222,900
2025-11-19	73.730	73.930	72.890	73.710	73.656	4,479,300
2025-11-18	73.190	74.230	72.450	73.560	73.506	1,928,100
2025-11-17	75.000	75.150	73.360	73.670	73.616	2,939,000
2025-11-14	74.980	75.900	74.640	75.470	75.415	2,165,900
2025-11-13	77.230	78.220	75.745	76.200	76.144	2,396,900
2025-11-12	77.560	78.920	77.420	77.710	77.633	2,857,000
2025-11-11	77.150	77.510	76.595	77.330	77.253	2,784,000
2025-11-10	77.940	78.110	76.010	77.250	77.173	2,764,800
2025-11-07	76.870	77.890	76.045	77.500	77.423	2,576,900
2025-11-06	78.440	79.550	77.320	77.680	77.603	3,060,500
2025-11-05	76.930	79.835	76.930	78.400	78.322	4,141,000
2025-11-04	75.420	77.620	75.290	77.240	77.163	4,103,200
2025-11-03	76.000	76.760	74.700	76.000	75.925	5,061,000

← NewerPage 4 of 21 · 1,255 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.