Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	102.69	103.67	102.05	102.43	102.25	1,937,400
2024-11-14	104.12	104.79	102.79	102.99	102.81	1,594,800
2024-11-13	104.39	105.19	104.15	104.35	104.15	1,720,000
2024-11-12	104.72	105.63	104.04	104.23	104.03	1,707,300
2024-11-11	103.41	105.33	102.63	104.80	104.60	2,766,100
2024-11-08	102.97	103.89	102.43	102.61	102.41	3,035,300
2024-11-07	102.93	103.96	102.54	103.53	103.33	2,009,600
2024-11-06	102.00	103.25	101.00	102.98	102.78	3,745,600
2024-11-05	94.810	97.795	94.640	97.700	97.513	2,082,100
2024-11-04	94.000	96.215	93.800	94.610	94.429	2,520,300
2024-11-01	94.000	97.815	93.501	93.970	93.790	3,880,800
2024-10-31	96.490	97.400	95.950	96.000	95.816	3,327,400
2024-10-30	97.030	97.815	96.740	97.280	97.094	1,659,600
2024-10-29	96.540	97.780	95.860	97.260	97.074	1,424,000
2024-10-28	97.010	98.050	96.585	97.110	96.924	2,803,200
2024-10-25	96.900	97.260	95.670	96.120	95.936	1,904,900
2024-10-24	96.680	96.680	95.440	95.930	95.746	1,841,900
2024-10-23	97.640	98.040	95.980	96.390	96.205	2,986,600
2024-10-22	99.580	100.03	98.450	98.460	98.271	1,611,200
2024-10-21	100.49	101.08	99.740	100.03	99.838	1,842,500
2024-10-18	101.45	101.45	100.07	100.40	100.21	1,536,300
2024-10-17	100.96	101.90	100.96	101.03	100.84	1,257,500
2024-10-16	100.51	101.01	100.22	100.39	100.20	1,556,700
2024-10-15	102.50	102.74	100.51	100.67	100.48	1,932,400
2024-10-14	101.14	102.68	100.78	102.44	102.24	1,361,100
2024-10-11	98.520	100.87	98.520	100.76	100.57	2,254,400
2024-10-10	99.010	99.770	98.330	98.560	98.371	1,827,500
2024-10-09	98.870	99.760	98.230	99.430	99.240	1,350,300
2024-10-08	100.31	100.31	97.660	98.870	98.681	2,051,800
2024-10-07	100.24	101.41	99.570	100.02	99.828	2,466,800
2024-10-04	100.00	101.16	99.190	101.13	100.94	2,268,600
2024-10-03	99.450	99.770	98.180	98.930	98.741	2,118,800
2024-10-02	97.500	100.74	97.200	99.940	99.749	3,412,300
2024-10-01	98.350	98.680	96.830	98.000	97.812	2,761,600
2024-09-30	97.640	98.280	96.910	98.160	97.972	3,253,600
2024-09-27	96.590	99.150	96.240	98.080	97.892	3,873,200
2024-09-26	96.870	97.540	95.020	96.410	96.225	2,765,500
2024-09-25	98.460	98.460	94.510	95.030	94.848	3,078,500
2024-09-24	98.200	99.570	97.590	98.010	97.822	1,775,300
2024-09-23	97.340	98.260	96.840	97.490	97.303	1,479,100
2024-09-20	97.110	98.000	95.990	96.770	96.585	3,738,400
2024-09-19	96.000	97.720	94.875	97.650	97.463	2,253,400
2024-09-18	94.180	95.925	93.235	93.740	93.560	2,213,600
2024-09-17	91.680	94.035	91.185	93.970	93.790	2,156,200
2024-09-16	91.810	92.170	90.535	90.940	90.766	2,293,800
2024-09-13	90.280	91.819	89.510	91.030	90.856	2,523,300
2024-09-12	89.750	90.720	88.110	89.860	89.688	2,468,800
2024-09-11	87.960	89.870	86.365	89.630	89.458	2,259,100
2024-09-10	87.950	88.060	86.900	88.030	87.861	2,492,400
2024-09-09	87.990	88.610	87.360	87.450	87.283	2,439,300
2024-09-06	87.420	88.800	86.380	86.840	86.674	2,539,700
2024-09-05	87.120	87.685	85.490	87.610	87.442	2,919,900
2024-09-04	88.000	88.710	87.000	87.260	87.093	1,619,400
2024-09-03	90.590	91.000	87.530	88.330	88.161	2,557,200
2024-08-30	91.130	91.560	89.950	91.450	91.275	2,153,600
2024-08-29	90.280	92.090	89.680	90.800	90.626	2,024,500
2024-08-28	91.000	91.310	89.000	89.400	89.229	1,853,100
2024-08-27	90.030	90.900	89.770	90.630	90.456	1,136,900
2024-08-26	92.000	92.240	90.730	90.800	90.626	1,677,600
2024-08-23	90.700	92.005	90.320	91.640	91.465	1,824,800

← NewerPage 9 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.