Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	83.060	84.670	82.680	84.220	84.095	7,019,400
2025-05-09	79.620	80.320	79.068	79.320	79.203	3,023,700
2025-05-08	78.860	79.880	77.880	79.230	79.113	3,707,500
2025-05-07	76.430	78.150	76.260	77.860	77.745	5,279,800
2025-05-06	76.100	76.905	75.630	75.920	75.808	3,216,700
2025-05-05	76.310	77.980	75.985	76.950	76.836	3,667,200
2025-05-02	75.990	78.390	75.200	76.730	76.617	4,538,900
2025-05-01	76.050	77.385	75.350	76.210	76.097	4,644,700
2025-04-30	73.970	75.630	72.730	75.430	75.318	4,848,400
2025-04-29	74.100	75.360	73.890	74.860	74.749	7,168,700
2025-04-28	75.220	76.120	74.145	74.800	74.689	7,044,300
2025-04-25	75.280	76.048	74.610	74.980	74.869	3,403,600
2025-04-24	73.350	76.140	73.062	75.740	75.628	1,802,000
2025-04-23	75.200	76.580	73.205	73.370	73.262	2,032,800
2025-04-22	70.770	72.620	70.315	72.250	72.143	2,011,000
2025-04-21	70.890	71.260	68.970	69.720	69.617	2,308,000
2025-04-17	71.870	72.980	71.700	72.040	71.934	1,891,000
2025-04-16	71.890	72.690	70.760	71.360	71.255	1,353,700
2025-04-15	73.330	74.360	72.680	72.830	72.722	1,727,500
2025-04-14	74.020	74.130	72.680	73.370	73.262	1,751,800
2025-04-11	70.950	73.440	69.120	73.000	72.892	4,559,400
2025-04-10	71.380	73.160	69.410	70.940	70.835	7,486,400
2025-04-09	65.890	74.140	65.700	73.320	73.212	7,395,500
2025-04-08	70.640	71.660	65.610	66.750	66.651	4,638,500
2025-04-07	68.260	72.010	65.640	67.940	67.840	6,227,400
2025-04-04	70.740	70.760	67.190	69.700	69.597	6,552,900
2025-04-03	77.940	78.360	73.005	73.520	73.411	4,805,000
2025-04-02	79.420	82.070	79.420	81.700	81.579	1,683,600
2025-04-01	79.710	80.880	78.960	80.610	80.491	2,016,700
2025-03-31	78.200	80.555	77.180	80.030	79.912	2,928,000
2025-03-28	81.000	81.770	79.030	79.440	79.323	1,769,100
2025-03-27	81.080	81.595	79.850	81.300	81.180	1,963,500
2025-03-26	82.320	83.160	81.154	81.380	81.260	1,782,000
2025-03-25	82.700	83.050	81.390	82.370	82.248	1,984,000
2025-03-24	81.980	82.890	81.330	82.230	82.108	3,134,500
2025-03-21	80.640	81.120	79.850	80.960	80.840	2,946,300
2025-03-20	81.080	82.316	80.884	81.670	81.549	1,473,100
2025-03-19	81.950	82.540	80.930	82.130	82.009	2,361,000
2025-03-18	82.610	82.800	81.090	81.610	81.489	1,849,600
2025-03-17	81.840	83.560	81.610	82.970	82.847	1,968,500
2025-03-14	81.340	82.260	80.460	81.870	81.749	1,923,900
2025-03-13	81.250	82.060	79.790	80.000	79.882	2,181,200
2025-03-12	83.530	83.875	81.090	81.490	81.370	2,542,800
2025-03-11	83.210	84.080	81.830	82.890	82.767	2,482,900
2025-03-10	83.700	85.145	82.360	83.520	83.397	4,090,500
2025-03-07	84.230	85.400	82.300	85.230	85.104	4,479,400
2025-03-06	83.470	85.510	82.660	84.750	84.625	3,910,600
2025-03-05	81.850	84.590	81.495	84.430	84.305	3,466,400
2025-03-04	81.390	82.850	79.965	81.450	81.310	3,079,200
2025-03-03	85.460	85.970	81.910	82.600	82.458	2,886,800
2025-02-28	83.610	85.000	83.080	84.780	84.634	3,844,800
2025-02-27	83.400	84.670	82.820	83.090	82.947	2,466,000
2025-02-26	84.080	84.870	83.230	83.360	83.216	2,033,500
2025-02-25	82.780	83.700	81.707	83.390	83.246	2,369,700
2025-02-24	83.940	84.250	82.400	82.930	82.787	2,744,900
2025-02-21	86.870	86.890	83.260	83.690	83.546	2,647,900
2025-02-20	85.570	87.190	85.350	86.770	86.620	3,180,000
2025-02-19	86.250	87.170	85.390	85.690	85.542	2,217,600
2025-02-18	86.000	87.100	85.690	86.750	86.600	3,974,800
2025-02-14	88.000	89.220	85.570	85.720	85.572	7,442,400

← NewerPage 7 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.