Ingersoll Rand Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-06-30 | 21.540 | 21.740 | 21.240 | 21.610 | 17.283 | 250,800 |
| 2017-06-29 | 21.330 | 21.540 | 21.040 | 21.430 | 17.139 | 796,200 |
| 2017-06-28 | 21.280 | 21.640 | 21.140 | 21.270 | 17.011 | 737,600 |
| 2017-06-27 | 20.560 | 21.630 | 20.420 | 21.290 | 17.027 | 1,029,100 |
| 2017-06-26 | 20.420 | 21.050 | 20.080 | 20.500 | 16.395 | 790,800 |
| 2017-06-23 | 21.030 | 21.105 | 20.240 | 20.470 | 16.371 | 3,690,400 |
| 2017-06-22 | 20.720 | 21.070 | 19.910 | 21.060 | 16.843 | 1,321,900 |
| 2017-06-21 | 22.540 | 22.745 | 20.630 | 20.720 | 16.571 | 1,275,400 |
| 2017-06-20 | 23.720 | 23.720 | 22.210 | 22.620 | 18.091 | 1,043,700 |
| 2017-06-19 | 24.060 | 24.210 | 23.540 | 23.920 | 19.131 | 460,200 |
| 2017-06-16 | 23.000 | 24.000 | 23.000 | 23.920 | 19.131 | 2,465,600 |
| 2017-06-15 | 23.080 | 24.550 | 22.770 | 22.990 | 18.387 | 1,510,300 |
| 2017-06-14 | 23.570 | 23.710 | 22.550 | 23.250 | 18.595 | 1,988,500 |
| 2017-06-13 | 22.990 | 24.240 | 22.800 | 23.490 | 18.787 | 927,300 |
| 2017-06-12 | 22.460 | 23.580 | 21.890 | 23.030 | 18.419 | 826,200 |
| 2017-06-09 | 21.680 | 22.820 | 21.680 | 22.490 | 17.987 | 565,900 |
| 2017-06-08 | 21.750 | 21.930 | 21.610 | 21.650 | 17.315 | 432,600 |
| 2017-06-07 | 22.400 | 22.790 | 21.570 | 21.760 | 17.403 | 733,500 |
| 2017-06-06 | 21.830 | 22.710 | 21.830 | 22.290 | 17.507 | 1,089,500 |
| 2017-06-05 | 22.610 | 22.910 | 21.920 | 22.630 | 17.774 | 422,200 |
| 2017-06-02 | 22.890 | 23.100 | 22.600 | 22.650 | 17.790 | 546,600 |
| 2017-06-01 | 22.910 | 23.435 | 22.810 | 22.930 | 18.010 | 486,400 |
| 2017-05-31 | 22.970 | 23.180 | 22.670 | 22.930 | 18.010 | 484,400 |
| 2017-05-30 | 23.000 | 23.290 | 22.590 | 22.950 | 18.026 | 843,100 |
| 2017-05-26 | 22.550 | 23.240 | 22.355 | 23.030 | 18.088 | 721,100 |
| 2017-05-25 | 23.420 | 23.820 | 22.310 | 22.510 | 17.680 | 1,080,700 |
| 2017-05-24 | 23.540 | 23.593 | 23.010 | 23.350 | 18.340 | 408,800 |
| 2017-05-23 | 22.990 | 23.610 | 22.650 | 23.450 | 18.418 | 704,000 |
| 2017-05-22 | 22.800 | 23.090 | 22.520 | 22.890 | 17.978 | 383,100 |
| 2017-05-19 | 22.560 | 23.490 | 22.320 | 22.720 | 17.845 | 1,248,600 |
| 2017-05-18 | 22.190 | 23.630 | 21.980 | 22.500 | 17.672 | 4,075,200 |
| 2017-05-17 | 22.150 | 22.510 | 21.670 | 22.100 | 17.358 | 1,583,700 |
| 2017-05-16 | 22.190 | 22.410 | 22.050 | 22.100 | 17.358 | 1,289,300 |
| 2017-05-15 | 21.010 | 22.300 | 21.010 | 22.020 | 17.295 | 3,487,300 |
| 2017-05-12 | 21.250 | 21.300 | 20.270 | 21.100 | 16.573 | 10,933,700 |
← NewerPage 40 of 40 · 2,375 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.
