Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	77.420	77.430	76.110	76.280	76.186	2,403,500
2025-08-06	77.610	77.850	76.390	76.480	76.385	4,007,100
2025-08-05	78.440	78.510	76.750	77.650	77.554	4,172,600
2025-08-04	75.680	79.030	75.380	78.600	78.503	6,799,300
2025-08-01	79.200	79.350	73.870	74.980	74.887	12,246,100
2025-07-31	85.370	86.700	84.410	84.630	84.525	4,827,900
2025-07-30	87.300	87.500	85.330	85.760	85.654	2,826,100
2025-07-29	88.330	88.470	86.700	87.070	86.962	2,309,200
2025-07-28	88.270	88.665	87.650	87.830	87.721	1,947,600
2025-07-25	87.260	88.360	86.840	88.270	88.161	2,081,200
2025-07-24	86.320	87.470	86.020	86.890	86.782	2,749,500
2025-07-23	86.400	87.260	85.760	86.830	86.722	2,834,600
2025-07-22	83.840	85.520	83.570	85.440	85.334	2,593,400
2025-07-21	86.380	86.380	83.890	83.890	83.786	2,569,500
2025-07-18	86.330	87.380	84.690	85.550	85.444	4,273,700
2025-07-17	86.330	87.832	86.085	87.750	87.641	2,493,900
2025-07-16	86.270	86.520	84.425	86.130	86.023	2,654,300
2025-07-15	88.120	88.240	86.280	86.300	86.193	2,182,800
2025-07-14	88.070	88.500	86.740	87.640	87.531	2,635,500
2025-07-11	87.740	89.155	87.710	89.020	88.910	2,286,800
2025-07-10	87.850	90.440	87.500	88.690	88.580	3,712,500
2025-07-09	87.820	88.110	87.050	87.700	87.591	1,783,700
2025-07-08	87.070	87.770	86.730	87.010	86.902	2,050,000
2025-07-07	86.640	87.522	85.865	86.840	86.732	5,127,200
2025-07-03	87.030	87.430	86.895	86.980	86.872	1,240,600
2025-07-02	85.460	86.590	85.070	86.550	86.443	2,594,500
2025-07-01	82.860	86.170	82.580	85.300	85.194	2,776,100
2025-06-30	83.970	83.970	83.080	83.180	83.077	2,641,700
2025-06-27	84.890	85.450	83.760	84.270	84.166	2,878,100
2025-06-26	83.650	85.160	83.330	84.940	84.835	1,679,000
2025-06-25	83.960	84.160	83.250	83.280	83.177	1,650,300
2025-06-24	82.650	84.100	82.150	83.690	83.586	2,657,800
2025-06-23	80.400	82.070	79.740	81.930	81.829	1,707,100
2025-06-20	81.700	81.730	80.055	80.390	80.290	2,896,000
2025-06-18	80.980	81.660	80.640	80.790	80.690	1,778,000
2025-06-17	80.830	81.775	80.420	80.640	80.540	1,655,900
2025-06-16	81.490	82.290	80.980	81.610	81.509	1,564,100
2025-06-13	81.380	81.930	80.217	80.500	80.400	2,209,700
2025-06-12	82.300	82.770	81.610	82.520	82.418	1,820,300
2025-06-11	84.900	84.900	82.885	83.200	83.097	2,777,100
2025-06-10	83.780	84.900	83.250	84.700	84.595	2,804,100
2025-06-09	83.700	84.000	83.220	83.460	83.357	1,689,800
2025-06-06	83.200	83.540	82.850	83.120	83.017	2,139,400
2025-06-05	82.240	82.270	81.240	81.870	81.769	1,961,200
2025-06-04	82.430	82.570	81.605	81.880	81.779	1,762,900
2025-06-03	81.250	82.220	80.810	81.950	81.849	1,970,600
2025-06-02	81.410	81.590	79.625	81.060	80.960	2,418,400
2025-05-30	81.730	81.900	80.960	81.640	81.539	5,060,200
2025-05-29	82.570	82.570	81.440	82.150	82.048	2,455,700
2025-05-28	82.710	82.970	81.590	81.840	81.739	2,367,200
2025-05-27	81.610	82.720	80.810	82.590	82.488	3,025,700
2025-05-23	79.720	80.960	79.460	80.380	80.280	3,790,800
2025-05-22	80.780	81.780	80.580	81.200	81.099	3,892,500
2025-05-21	82.020	82.630	81.065	81.190	81.089	3,765,800
2025-05-20	83.030	83.490	82.580	82.920	82.817	2,362,200
2025-05-19	82.840	83.950	82.710	83.550	83.447	2,818,300
2025-05-16	82.910	84.080	82.650	84.010	83.906	2,206,500
2025-05-15	83.000	83.540	82.670	83.000	82.897	2,732,400
2025-05-14	84.110	84.550	83.170	83.240	83.117	2,857,600
2025-05-13	84.500	85.370	84.040	84.500	84.375	2,783,700

← NewerPage 6 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.