Ingersoll Rand Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	76.830	76.830	73.160	74.110	74.110	9,284,999
2026-10-21	79.260	79.380	78.260	79.060	79.060	5,321,200
2026-10-20	77.300	79.095	76.270	78.590	78.590	3,510,500
2026-10-19	77.740	78.800	77.730	77.750	77.750	2,614,300
2026-10-16	78.420	79.830	77.205	77.780	77.780	4,500,000
2026-10-15	78.310	78.720	76.930	77.870	77.870	4,329,000
2026-10-14	78.450	79.070	77.650	77.940	77.940	3,976,600
2026-10-13	79.330	79.810	77.475	78.950	78.950	3,342,500
2026-10-12	79.220	80.780	77.760	79.090	79.090	2,377,500
2026-10-09	78.460	79.075	77.830	78.750	78.750	2,698,000
2026-10-08	77.000	78.560	76.455	78.000	78.000	4,044,100
2026-10-07	78.380	78.460	76.520	77.240	77.240	4,863,000
2026-10-06	79.130	80.545	78.880	79.210	79.210	4,007,200
2026-10-05	75.890	78.900	75.480	78.550	78.550	4,305,500
2026-10-02	76.330	76.970	75.370	76.070	76.070	4,215,500
2026-10-01	74.910	75.963	73.880	75.250	75.250	5,424,800
2026-09-30	76.480	77.040	75.090	75.110	75.110	6,666,200
2026-09-29	76.820	77.140	75.320	76.480	76.480	4,968,600
2026-09-28	75.590	77.540	75.540	76.380	76.380	5,599,500
2026-09-25	74.980	76.790	74.920	76.080	76.080	4,376,500
2026-09-24	75.480	75.860	74.580	74.780	74.780	5,414,300
2026-09-23	73.380	76.460	73.350	76.220	76.220	8,572,700
2026-09-22	73.440	74.074	73.080	73.850	73.850	4,518,431

Page 1 of 1 · 23 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.