Ingersoll Rand Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.420 | 79.830 | 77.205 | 77.780 | 77.780 | 4,500,000 |
| 2026-10-15 | 78.310 | 78.720 | 76.930 | 77.870 | 77.870 | 4,329,000 |
| 2026-10-14 | 78.450 | 79.070 | 77.650 | 77.940 | 77.940 | 3,976,600 |
| 2026-10-13 | 79.330 | 79.810 | 77.475 | 78.950 | 78.950 | 3,342,500 |
| 2026-10-12 | 79.220 | 80.780 | 77.760 | 79.090 | 79.090 | 2,377,500 |
| 2026-10-09 | 78.460 | 79.075 | 77.830 | 78.750 | 78.750 | 2,698,000 |
| 2026-10-08 | 77.000 | 78.560 | 76.455 | 78.000 | 78.000 | 4,044,100 |
| 2026-10-07 | 78.380 | 78.460 | 76.520 | 77.240 | 77.240 | 4,863,000 |
| 2026-10-06 | 79.130 | 80.545 | 78.880 | 79.210 | 79.210 | 4,007,200 |
| 2026-10-05 | 75.890 | 78.900 | 75.480 | 78.550 | 78.550 | 4,305,500 |
| 2026-10-02 | 76.330 | 76.970 | 75.370 | 76.070 | 76.070 | 4,215,500 |
| 2026-10-01 | 74.910 | 75.963 | 73.880 | 75.250 | 75.250 | 5,424,800 |
| 2026-09-30 | 76.480 | 77.040 | 75.090 | 75.110 | 75.110 | 6,666,200 |
| 2026-09-29 | 76.820 | 77.140 | 75.320 | 76.480 | 76.480 | 4,968,600 |
| 2026-09-28 | 75.590 | 77.540 | 75.540 | 76.380 | 76.380 | 5,599,500 |
| 2026-09-25 | 74.980 | 76.790 | 74.920 | 76.080 | 76.080 | 4,376,500 |
| 2026-09-24 | 75.480 | 75.860 | 74.580 | 74.780 | 74.780 | 5,414,300 |
| 2026-09-23 | 73.380 | 76.460 | 73.350 | 76.220 | 76.220 | 8,572,700 |
| 2026-09-22 | 73.440 | 74.074 | 73.080 | 73.850 | 73.850 | 4,518,431 |
| 2026-09-21 | 72.510 | 72.900 | 71.620 | 72.310 | 72.310 | 4,160,462 |
| 2026-09-18 | 72.320 | 72.783 | 71.560 | 71.830 | 71.830 | 8,858,500 |
| 2026-09-17 | 72.630 | 74.665 | 71.270 | 72.650 | 72.650 | 6,656,700 |
| 2026-09-16 | 72.590 | 73.040 | 70.945 | 71.440 | 71.440 | 3,727,600 |
| 2026-09-15 | 72.540 | 72.650 | 71.200 | 71.910 | 71.910 | 5,665,700 |
| 2026-09-14 | 71.620 | 72.640 | 71.310 | 72.130 | 72.130 | 3,754,600 |
| 2026-09-11 | 74.410 | 74.710 | 72.395 | 72.930 | 72.930 | 5,645,200 |
| 2026-09-10 | 72.840 | 73.200 | 71.650 | 73.090 | 73.090 | 3,854,200 |
| 2026-09-09 | 74.720 | 75.305 | 73.230 | 73.580 | 73.580 | 3,069,600 |
| 2026-09-08 | 75.500 | 76.540 | 74.990 | 75.110 | 75.110 | 2,223,000 |
| 2026-09-04 | 75.300 | 76.646 | 75.300 | 76.360 | 76.360 | 3,840,300 |
| 2026-09-03 | 75.820 | 76.350 | 74.055 | 75.400 | 75.400 | 2,442,300 |
| 2026-09-02 | 75.020 | 75.465 | 74.030 | 75.000 | 75.000 | 3,508,500 |
| 2026-09-01 | 76.370 | 76.865 | 74.280 | 74.640 | 74.640 | 3,060,500 |
| 2026-08-31 | 78.250 | 78.905 | 77.010 | 77.050 | 77.050 | 4,028,300 |
| 2026-08-28 | 79.340 | 79.745 | 77.980 | 78.580 | 78.580 | 3,232,400 |
| 2026-08-27 | 79.620 | 80.160 | 78.780 | 78.970 | 78.970 | 1,816,500 |
| 2026-08-26 | 79.180 | 80.530 | 78.950 | 79.970 | 79.970 | 2,968,900 |
| 2026-08-25 | 81.020 | 81.610 | 78.510 | 78.570 | 78.570 | 2,066,400 |
| 2026-08-24 | 81.110 | 81.475 | 79.600 | 79.990 | 79.990 | 3,866,100 |
| 2026-08-21 | 79.990 | 81.600 | 79.520 | 80.510 | 80.510 | 6,232,200 |
| 2026-08-20 | 80.410 | 80.790 | 79.170 | 79.330 | 79.330 | 2,771,200 |
| 2026-08-19 | 81.000 | 82.100 | 80.590 | 81.140 | 81.140 | 3,312,400 |
| 2026-08-18 | 82.100 | 82.340 | 80.730 | 80.770 | 80.770 | 3,655,300 |
| 2026-08-17 | 82.780 | 82.920 | 81.820 | 82.310 | 82.310 | 2,950,700 |
| 2026-08-14 | 84.050 | 84.435 | 83.290 | 83.340 | 83.340 | 2,164,900 |
| 2026-08-13 | 85.160 | 85.565 | 83.300 | 84.280 | 84.280 | 2,376,800 |
| 2026-08-12 | 85.470 | 85.540 | 82.900 | 84.760 | 84.740 | 3,216,700 |
| 2026-08-11 | 86.720 | 87.970 | 84.310 | 85.020 | 85.000 | 4,395,000 |
| 2026-08-10 | 86.540 | 87.406 | 86.355 | 86.630 | 86.610 | 3,816,600 |
| 2026-08-07 | 87.810 | 89.270 | 86.790 | 86.970 | 86.950 | 5,377,100 |
| 2026-08-06 | 91.780 | 91.780 | 88.010 | 88.240 | 88.219 | 5,226,500 |
| 2026-08-05 | 89.010 | 90.360 | 88.575 | 90.000 | 89.979 | 4,190,100 |
| 2026-08-04 | 88.400 | 89.490 | 86.820 | 89.460 | 89.439 | 4,590,300 |
| 2026-08-03 | 85.130 | 87.850 | 84.890 | 87.780 | 87.759 | 5,741,200 |
| 2026-07-31 | 79.940 | 84.170 | 79.550 | 83.380 | 83.360 | 6,473,700 |
| 2026-07-30 | 85.750 | 86.625 | 82.840 | 84.320 | 84.300 | 4,555,600 |
| 2026-07-29 | 85.370 | 86.230 | 84.100 | 84.610 | 84.590 | 5,138,100 |
| 2026-07-28 | 83.840 | 87.640 | 83.840 | 86.500 | 86.480 | 4,154,000 |
| 2026-07-27 | 84.770 | 85.510 | 83.800 | 84.660 | 84.640 | 2,537,300 |
| 2026-07-24 | 84.070 | 85.740 | 83.860 | 84.400 | 84.380 | 3,159,100 |
Page 1 of 40 · 2,371 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.