Ingersoll Rand Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 80.090 | 80.400 | 77.240 | 77.990 | 77.950 | 3,472,700 |
| 2026-04-30 | 76.960 | 80.010 | 76.960 | 79.860 | 79.819 | 3,752,200 |
| 2026-04-29 | 79.570 | 80.250 | 76.810 | 77.460 | 77.420 | 6,022,200 |
| 2026-04-28 | 83.460 | 83.460 | 80.480 | 81.190 | 81.148 | 5,395,200 |
| 2026-04-27 | 83.150 | 85.060 | 83.140 | 84.010 | 83.967 | 5,005,000 |
| 2026-04-24 | 84.090 | 85.310 | 83.210 | 83.810 | 83.767 | 4,511,000 |
| 2026-04-23 | 84.260 | 85.550 | 83.430 | 84.950 | 84.906 | 3,898,100 |
← NewerPage 3 of 3 · 127 trading days
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.
