Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	88.000	89.220	85.570	85.720	85.572	7,442,400
2025-02-13	91.160	92.740	90.850	92.550	92.390	2,619,000
2025-02-12	90.630	91.550	90.310	91.350	91.193	2,054,700
2025-02-11	91.600	92.280	91.100	92.170	92.011	1,953,900
2025-02-10	91.600	92.450	90.490	92.180	92.021	2,253,900
2025-02-07	92.740	92.740	90.600	90.950	90.793	2,379,700
2025-02-06	93.060	93.650	91.780	92.370	92.211	2,277,100
2025-02-05	93.010	93.260	91.390	92.460	92.301	1,669,100
2025-02-04	93.690	94.100	92.580	92.660	92.500	1,388,000
2025-02-03	91.400	92.950	90.310	92.510	92.351	1,830,700
2025-01-31	94.280	95.850	93.495	93.800	93.638	2,857,300
2025-01-30	92.320	94.380	91.480	94.010	93.848	2,534,900
2025-01-29	90.950	92.250	90.870	91.200	91.043	1,667,000
2025-01-28	91.810	91.810	90.570	90.940	90.783	2,561,600
2025-01-27	91.930	92.930	91.110	91.930	91.772	2,127,600
2025-01-24	93.990	94.083	92.850	93.110	92.950	1,691,500
2025-01-23	94.200	94.790	92.875	94.060	93.898	2,067,300
2025-01-22	94.500	94.670	93.650	94.230	94.068	2,400,400
2025-01-21	92.830	94.650	92.610	94.080	93.918	2,989,100
2025-01-17	91.730	92.630	91.230	91.880	91.722	2,556,800
2025-01-16	90.830	91.250	90.285	90.750	90.594	2,132,200
2025-01-15	90.660	91.750	90.440	90.530	90.374	2,139,200
2025-01-14	88.920	90.230	88.825	89.400	89.246	1,919,100
2025-01-13	86.130	88.390	86.000	88.180	88.028	2,969,300
2025-01-10	88.250	88.385	86.740	87.020	86.870	2,452,200
2025-01-08	88.550	89.450	87.495	89.230	89.076	2,441,300
2025-01-07	91.120	91.280	88.310	89.160	89.006	3,893,100
2025-01-06	93.080	93.590	90.980	91.270	91.113	1,833,700
2025-01-03	90.840	92.710	90.530	92.490	92.331	2,473,200
2025-01-02	91.300	91.680	90.230	90.520	90.364	2,149,100
2024-12-31	91.110	91.400	90.160	90.460	90.304	1,257,900
2024-12-30	90.500	91.060	89.450	90.520	90.364	1,113,300
2024-12-27	91.580	92.630	90.995	91.570	91.412	1,153,300
2024-12-26	92.130	92.665	91.580	92.280	92.121	850,000
2024-12-24	91.520	92.571	91.260	92.350	92.191	592,100
2024-12-23	91.950	92.310	90.880	91.790	91.632	1,571,400
2024-12-20	90.890	93.790	90.410	92.280	92.121	5,175,400
2024-12-19	94.010	94.720	91.190	91.260	91.103	3,183,200
2024-12-18	97.570	97.670	92.800	92.870	92.710	2,789,500
2024-12-17	99.060	99.670	97.280	97.550	97.382	3,065,600
2024-12-16	101.10	101.12	99.750	99.850	99.678	1,956,100
2024-12-13	101.33	102.05	100.73	101.10	100.93	1,441,900
2024-12-12	101.68	102.04	101.02	101.42	101.25	1,217,200
2024-12-11	102.87	102.98	101.32	101.68	101.50	1,748,400
2024-12-10	102.39	103.17	100.88	101.84	101.66	1,416,800
2024-12-09	102.92	103.20	101.44	102.54	102.36	2,296,700
2024-12-06	103.50	103.58	102.16	102.28	102.10	1,557,200
2024-12-05	103.87	104.18	102.61	102.96	102.78	1,632,100
2024-12-04	104.33	104.73	103.61	103.95	103.77	1,588,000
2024-12-03	105.20	105.65	103.77	104.24	104.06	1,775,400
2024-12-02	104.75	105.37	104.03	105.12	104.94	1,777,200
2024-11-29	104.05	104.56	103.59	104.17	103.99	907,100
2024-11-27	104.68	105.18	103.57	104.05	103.87	1,170,900
2024-11-26	104.96	105.18	104.24	104.74	104.56	1,426,700
2024-11-25	104.71	106.03	104.56	105.35	105.17	3,004,100
2024-11-22	103.35	104.96	102.56	104.00	103.82	2,163,700
2024-11-21	103.33	103.87	102.41	103.04	102.86	2,180,900
2024-11-20	102.78	103.19	101.50	103.11	102.93	1,990,000
2024-11-19	99.980	102.44	99.840	102.38	102.20	1,975,800
2024-11-18	101.70	102.46	101.21	101.65	101.47	1,829,200

← NewerPage 8 of 21 · 1,256 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.