Ingersoll Rand Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	76.870	77.890	76.045	77.500	77.423	2,576,900
2025-11-06	78.440	79.550	77.320	77.680	77.603	3,060,500
2025-11-05	76.930	79.835	76.930	78.400	78.322	4,141,000
2025-11-04	75.420	77.620	75.290	77.240	77.163	4,103,200
2025-11-03	76.000	76.760	74.700	76.000	75.925	5,061,000
2025-10-31	76.430	79.210	75.000	76.330	76.254	6,946,200
2025-10-30	79.350	81.080	78.530	78.730	78.652	5,546,600
2025-10-29	79.320	81.405	78.830	79.700	79.621	4,414,600
2025-10-28	80.750	80.750	78.440	78.850	78.772	3,927,000
2025-10-27	80.990	81.300	79.960	80.240	80.160	3,377,300
2025-10-24	81.190	81.190	79.700	79.780	79.701	1,724,400
2025-10-23	78.920	80.630	78.500	80.360	80.280	1,800,100
2025-10-22	79.630	80.570	78.100	78.130	78.053	3,114,000

← NewerPage 5 of 5 · 253 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.