Ingersoll Rand Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	26.510	26.740	26.200	26.310	21.456	660,800
2017-09-25	26.320	26.655	26.260	26.400	21.529	485,600
2017-09-22	25.880	26.300	25.700	26.280	21.431	269,600
2017-09-21	26.030	26.090	25.780	25.850	21.081	432,800
2017-09-20	25.860	26.040	25.630	25.980	21.187	561,000
2017-09-19	25.890	26.180	25.580	25.820	21.056	421,300
2017-09-18	25.170	26.000	25.170	25.780	21.023	703,900
2017-09-15	25.000	25.160	24.760	25.090	20.461	517,200
2017-09-14	24.680	25.070	24.570	24.970	20.363	480,400
2017-09-13	24.580	24.800	24.520	24.670	20.118	331,100
2017-09-12	24.060	25.050	23.870	24.530	20.004	655,500
2017-09-11	23.950	24.400	23.840	23.890	19.482	386,700
2017-09-08	23.530	23.930	23.500	23.760	19.376	404,100
2017-09-07	23.430	23.680	23.180	23.610	19.254	247,300
2017-09-06	23.320	23.490	22.920	23.350	18.675	400,600
2017-09-05	23.780	23.870	22.940	23.120	18.491	450,300
2017-09-01	23.700	23.950	23.670	23.700	18.955	465,500
2017-08-31	23.470	23.830	23.290	23.490	18.787	382,200
2017-08-30	22.950	23.310	22.890	23.300	18.635	368,500
2017-08-29	22.810	23.180	22.680	23.060	18.443	262,200
2017-08-28	23.070	23.070	22.745	22.950	18.355	355,200
2017-08-25	22.820	23.040	22.710	22.980	18.379	572,300
2017-08-24	22.980	22.980	22.635	22.700	18.155	230,300
2017-08-23	22.580	23.065	22.580	22.960	18.363	612,400
2017-08-22	22.520	22.850	22.400	22.780	18.219	245,100
2017-08-21	22.660	22.900	22.135	22.390	17.907	714,000
2017-08-18	21.910	22.180	21.760	21.970	17.571	506,400
2017-08-17	22.600	22.810	21.980	22.000	17.595	417,900
2017-08-16	22.800	22.870	22.590	22.750	18.195	536,300
2017-08-15	22.690	22.800	22.550	22.690	18.147	1,061,900
2017-08-14	22.890	23.190	22.160	22.590	18.067	970,300
2017-08-11	22.280	22.910	22.280	22.680	18.139	605,300
2017-08-10	23.390	23.390	22.520	22.660	18.123	1,247,900
2017-08-09	24.040	24.064	23.480	23.600	18.875	296,800
2017-08-08	24.060	24.290	23.730	24.130	19.299	626,700
2017-08-07	24.090	24.340	23.740	24.040	19.227	1,039,100
2017-08-04	23.460	24.080	23.290	24.070	19.251	809,600
2017-08-03	23.830	23.997	22.960	23.260	18.603	2,650,300
2017-08-02	22.500	23.130	22.500	23.020	18.411	1,444,100
2017-08-01	23.000	23.000	22.390	22.500	17.995	998,200
2017-07-31	23.230	23.230	22.910	22.960	18.363	536,900
2017-07-28	23.080	23.220	22.880	23.090	18.467	260,800
2017-07-27	22.810	23.250	22.745	23.230	18.579	314,200
2017-07-26	23.600	23.600	22.640	22.820	18.251	781,200
2017-07-25	23.280	23.560	22.990	23.450	18.755	1,832,300
2017-07-24	22.930	23.150	22.710	23.140	18.507	724,400
2017-07-21	23.440	23.690	22.820	23.010	18.403	1,163,200
2017-07-20	23.410	23.620	23.000	23.550	18.835	454,400
2017-07-19	23.030	23.420	23.000	23.420	18.731	742,400
2017-07-18	22.830	23.210	22.810	23.040	18.427	962,700
2017-07-17	22.060	23.120	21.923	22.970	18.371	1,357,100
2017-07-14	22.130	22.290	21.990	22.080	17.659	211,300
2017-07-13	22.110	22.260	21.860	22.060	17.643	1,577,700
2017-07-12	21.780	22.340	21.730	22.130	17.699	1,091,800
2017-07-11	21.230	21.800	21.020	21.730	17.379	656,100
2017-07-10	20.630	21.480	20.550	21.340	17.067	826,900
2017-07-07	20.990	21.220	20.580	20.670	16.531	953,900
2017-07-06	21.610	21.610	20.895	20.970	16.771	1,184,400
2017-07-05	22.380	22.410	21.760	21.820	17.451	765,800
2017-07-03	21.750	22.400	21.390	22.340	17.867	396,500

← NewerPage 39 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.