Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	33.400	34.150	33.040	34.010	28.137	645,000
2017-12-19	33.370	33.620	33.160	33.290	27.542	977,500
2017-12-18	32.800	33.570	32.800	33.380	27.616	947,600
2017-12-15	31.960	32.900	31.900	32.610	26.979	1,606,700
2017-12-14	31.830	31.990	31.660	31.690	26.218	467,500
2017-12-13	31.730	31.940	31.610	31.830	26.334	1,003,100
2017-12-12	32.050	32.216	31.660	31.680	26.210	435,100
2017-12-11	32.350	32.500	31.960	32.030	26.499	331,100
2017-12-08	32.400	32.500	31.870	32.330	26.747	637,600
2017-12-07	31.660	32.230	31.640	32.180	26.623	845,800
2017-12-06	31.020	31.550	31.001	31.470	25.664	463,600
2017-12-05	31.580	31.750	31.100	31.160	25.411	630,900
2017-12-04	32.440	32.750	31.270	31.450	25.647	785,800
2017-12-01	32.550	32.750	31.570	32.080	26.161	2,144,300
2017-11-30	31.440	32.510	31.390	32.410	26.430	2,112,800
2017-11-29	31.110	31.580	31.030	31.150	25.403	892,800
2017-11-28	31.590	31.700	31.120	31.230	25.468	965,700
2017-11-27	31.330	31.580	31.220	31.460	25.655	1,307,800
2017-11-24	31.130	31.515	30.990	31.140	25.395	391,800
2017-11-22	31.050	31.880	30.805	30.980	25.264	1,223,000
2017-11-21	30.810	31.089	30.220	30.730	25.060	1,687,000
2017-11-20	30.210	30.940	29.810	30.570	24.930	2,904,300
2017-11-17	29.000	30.230	28.720	30.050	24.506	2,588,000
2017-11-16	27.880	29.110	27.610	28.890	23.560	7,596,800
2017-11-15	28.290	28.690	27.530	27.540	22.459	870,400
2017-11-14	28.560	28.880	28.170	28.660	23.372	1,090,100
2017-11-13	28.570	29.510	28.100	29.410	23.984	883,300
2017-11-10	28.210	28.840	28.180	28.760	23.454	792,600
2017-11-09	27.880	28.210	27.400	28.140	22.948	1,080,000
2017-11-08	28.000	28.580	27.850	28.070	22.891	838,500
2017-11-07	28.050	28.210	27.800	28.000	22.834	568,300
2017-11-06	28.550	28.550	27.930	27.960	22.801	659,100
2017-11-03	29.360	29.360	28.180	28.580	23.307	924,900
2017-11-02	28.890	29.490	28.830	29.310	23.902	738,300
2017-11-01	29.160	29.200	28.870	28.940	23.600	837,500
2017-10-31	29.130	29.510	28.800	28.850	23.527	647,600
2017-10-30	30.430	30.430	28.800	29.120	23.747	1,344,900
2017-10-27	30.060	30.660	29.150	30.420	24.807	1,434,000
2017-10-26	28.480	29.470	27.590	29.100	23.731	2,409,000
2017-10-25	26.440	26.770	26.270	26.620	21.708	527,600
2017-10-24	26.530	26.750	26.420	26.600	21.692	608,200
2017-10-23	26.580	26.680	26.200	26.420	21.545	467,500
2017-10-20	26.490	26.810	26.400	26.580	21.676	796,300
2017-10-19	26.470	26.660	26.100	26.360	21.496	495,500
2017-10-18	26.920	27.310	26.610	26.750	21.814	566,400
2017-10-17	26.900	27.220	26.780	26.990	22.010	545,300
2017-10-16	27.000	27.100	26.820	26.920	21.953	399,200
2017-10-13	27.110	27.260	26.530	26.960	21.986	379,600
2017-10-12	26.700	26.980	26.600	26.890	21.929	269,600
2017-10-11	26.880	26.990	26.770	26.860	21.904	273,900
2017-10-10	26.850	27.290	26.780	26.900	21.937	257,500
2017-10-09	26.600	26.850	26.227	26.780	21.839	372,900
2017-10-06	26.610	26.840	26.500	26.600	21.692	414,100
2017-10-05	26.920	27.170	26.740	26.790	21.847	417,900
2017-10-04	27.500	27.600	26.810	26.890	21.929	665,700
2017-10-03	27.950	27.950	27.570	27.630	22.532	400,200
2017-10-02	27.460	27.840	27.220	27.550	22.467	473,700
2017-09-29	27.420	27.650	27.330	27.520	22.442	298,400
2017-09-28	27.050	27.490	27.050	27.330	22.287	694,400
2017-09-27	26.400	27.080	26.210	27.070	22.075	557,800

← NewerPage 38 of 40 · 2,375 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.