NYSE:IR | Historical Stock Price | Ingersoll Rand Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.26$26.52$38.53$55.97$81.30$118.102017-05-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.68$39.431,035,500——
2019-12-30$36.49$39.221,058,400——
2019-12-27$36.95$39.72714,300——
2019-12-26$36.95$39.72494,400——
2019-12-24$36.78$39.54268,500——
2019-12-23$36.88$39.64749,600——
2019-12-20$36.64$39.391,967,500——
2019-12-19$36.49$39.22816,000——
2019-12-18$36.16$38.871,757,500——
2019-12-17$36.08$38.781,779,500——
2019-12-16$36.18$38.891,340,300——
2019-12-13$35.54$38.202,092,700——
2019-12-12$35.02$37.641,253,200——
2019-12-11$34.29$36.86699,300——
2019-12-10$33.44$35.951,121,400——
2019-12-09$33.85$36.39618,100——
2019-12-06$34.09$36.64530,700——
2019-12-05$33.52$36.03672,800——
2019-12-04$33.38$35.31890,200——
2019-12-03$33.27$35.19642,300——
2019-12-02$33.54$35.48952,000——
2019-11-29$33.87$35.83383,700——
2019-11-27$34.12$36.09815,600——
2019-11-26$33.94$35.90963,400——
2019-11-25$33.95$35.911,081,100——
2019-11-22$33.66$35.61573,200——
2019-11-21$33.20$35.12976,700——
2019-11-20$33.58$35.52766,700——
2019-11-19$33.66$35.612,363,500——
2019-11-18$33.74$35.69806,800——
2019-11-15$33.65$35.60833,500——
2019-11-14$33.00$34.91876,400——
2019-11-13$33.38$35.31666,300——
2019-11-12$33.63$35.58849,800——
2019-11-11$33.82$35.78841,200——
2019-11-08$33.73$35.68893,700——
2019-11-07$33.24$35.161,027,700——
2019-11-06$32.73$34.62691,600——
2019-11-05$32.64$34.531,165,900——
2019-11-04$33.44$35.372,329,600——
2019-11-01$32.85$34.751,306,400——
2019-10-31$31.83$33.671,643,700——
2019-10-30$32.11$33.972,745,900——
2019-10-29$33.02$34.934,255,100——
2019-10-28$32.32$34.192,321,800——
2019-10-25$32.79$34.693,739,200——
2019-10-24$32.26$34.131,517,200——
2019-10-23$32.56$34.443,299,000——
2019-10-22$31.98$33.834,127,700——
2019-10-21$31.11$32.912,451,900——
2019-10-18$30.85$32.632,546,200——
2019-10-17$29.66$31.381,189,500——
2019-10-16$29.45$31.15831,600——
2019-10-15$29.39$31.091,417,400——
2019-10-14$29.07$30.75826,000——
2019-10-11$29.57$31.282,271,800——
2019-10-10$28.13$29.761,474,100——
2019-10-09$27.33$28.91604,300——
2019-10-08$27.01$28.572,736,800——
2019-10-07$27.57$29.171,024,900——
2019-10-04$28.22$29.85972,200——
2019-10-03$27.83$29.441,514,600——
2019-10-02$27.12$28.691,861,300——
2019-10-01$27.06$28.631,882,800——
2019-09-30$28.29$29.931,756,300——
2019-09-27$28.68$30.34935,000——
2019-09-26$29.18$30.871,192,300——
2019-09-25$29.31$31.01597,700——
2019-09-24$28.93$30.60983,600——
2019-09-23$29.30$31.001,317,200——
2019-09-20$29.50$31.211,424,500——
2019-09-19$30.03$31.771,087,700——
2019-09-18$30.75$32.531,016,000——
2019-09-17$31.06$32.861,184,500——
2019-09-16$31.85$33.692,385,300——
2019-09-13$31.23$33.041,281,800——
2019-09-12$30.74$32.521,434,400——
2019-09-11$30.22$31.971,663,100——
2019-09-10$30.37$32.131,973,400——
2019-09-09$28.77$30.431,693,200——
2019-09-06$28.16$29.791,343,500——
2019-09-05$28.26$29.902,558,300——
2019-09-04$26.77$27.763,811,000——
2019-09-03$27.46$28.471,171,100——
2019-08-30$28.68$29.74830,500——
2019-08-29$28.49$29.54721,200——
2019-08-28$28.01$29.041,493,100——
2019-08-27$27.73$28.75858,000——
2019-08-26$28.22$29.261,084,200——
2019-08-23$28.23$29.271,473,200——
2019-08-22$29.49$30.58449,100——
2019-08-21$29.59$30.68867,700——
2019-08-20$29.75$30.85686,800——
2019-08-19$30.25$31.371,265,800——
2019-08-16$29.98$31.091,195,300——
2019-08-15$29.44$30.531,107,200——
2019-08-14$29.39$30.471,727,200——
2019-08-13$30.57$31.701,505,000——
2019-08-12$30.20$31.31815,000——
2019-08-09$30.41$31.53942,900——
2019-08-08$30.95$32.091,339,300——
2019-08-07$30.69$31.821,517,500——
2019-08-06$30.89$32.031,379,000——
2019-08-05$30.18$31.294,331,700——
2019-08-02$31.05$32.202,714,800——
2019-08-01$31.21$32.364,026,300——
2019-07-31$32.97$34.192,816,100——
2019-07-30$33.20$34.431,658,500——
2019-07-29$32.29$33.481,293,000——
2019-07-26$33.10$34.321,161,400——
2019-07-25$33.50$34.74907,400——
2019-07-24$34.01$35.27756,600——
2019-07-23$33.85$35.10729,500——
2019-07-22$33.45$34.68795,000——
2019-07-19$33.53$34.771,115,400——
2019-07-18$32.78$33.99656,800——
2019-07-17$32.93$34.151,634,400——
2019-07-16$33.36$34.591,347,400——
2019-07-15$32.50$33.70981,600——
2019-07-12$33.26$34.49790,900——
2019-07-11$32.29$33.483,126,100——
2019-07-10$33.06$34.281,624,300——
2019-07-09$33.05$34.271,793,600——
2019-07-08$34.10$35.36965,200——
2019-07-05$34.49$35.762,283,100——
2019-07-03$34.60$35.88593,300——
2019-07-02$34.49$35.76993,100——
2019-07-01$34.83$36.12681,100——
2019-06-28$34.60$35.881,481,600——
2019-06-27$33.90$35.151,081,500——
2019-06-26$33.70$34.94727,200——
2019-06-25$33.85$35.10742,900——
2019-06-24$33.77$35.02750,500——
2019-06-21$34.10$35.361,622,100——
2019-06-20$34.89$36.181,491,100——
2019-06-19$34.82$36.11762,300——
2019-06-18$34.59$35.871,159,900——
2019-06-17$33.59$34.83922,600——
2019-06-14$33.42$34.65789,600——
2019-06-13$33.48$34.72821,900——
2019-06-12$33.09$34.311,105,000——
2019-06-11$33.75$35.001,238,800——
2019-06-10$34.04$35.30822,300——
2019-06-07$33.63$34.871,039,400——
2019-06-06$33.80$35.051,541,400——
2019-06-05$33.60$34.291,733,600——
2019-06-04$34.19$34.891,209,000——
2019-06-03$33.76$34.452,627,200——
2019-05-31$33.97$34.671,659,700——
2019-05-30$34.72$35.431,268,000——
2019-05-29$34.94$35.661,451,600——
2019-05-28$35.30$36.03915,800——
2019-05-24$35.27$36.001,278,300——
2019-05-23$34.90$35.621,589,600——
2019-05-22$35.67$36.401,741,500——
2019-05-21$35.89$36.631,724,500——
2019-05-20$35.15$35.872,102,400——
2019-05-17$34.73$35.442,737,600——
2019-05-16$35.06$35.781,766,300——
2019-05-15$35.26$35.982,176,400——
2019-05-14$34.46$35.171,693,700——
2019-05-13$33.78$34.471,666,500——
2019-05-10$34.31$35.021,306,200——
2019-05-09$33.43$34.122,166,400——
2019-05-08$33.32$34.001,438,000——
2019-05-07$33.99$34.691,875,300——
2019-05-06$34.10$34.802,183,700——
2019-05-03$34.70$35.412,637,600——
2019-05-02$34.97$35.694,847,200——
2019-05-01$34.61$35.324,704,000——
2019-04-30$33.75$34.447,293,300——
2019-04-29$32.55$33.229,869,800——
2019-04-26$28.05$28.632,633,300——
2019-04-25$27.78$28.351,544,000——
2019-04-24$27.82$28.391,470,000——
2019-04-23$27.80$28.371,073,200——
2019-04-22$27.32$27.881,219,200——
2019-04-18$27.08$27.641,302,600——
2019-04-17$26.89$27.441,152,900——
2019-04-16$27.42$27.981,259,200——
2019-04-15$27.27$27.831,444,600——
2019-04-12$27.73$28.301,878,200——
2019-04-11$28.24$28.82937,100——
2019-04-10$28.01$28.59633,100——
2019-04-09$27.84$28.41899,100——
2019-04-08$28.33$28.91634,400——
2019-04-05$28.26$28.84804,900——
2019-04-04$28.04$28.62553,700——
2019-04-03$27.99$28.571,215,800——
2019-04-02$27.83$28.40501,100——
2019-04-01$27.96$28.53863,900——
2019-03-29$27.81$28.381,581,300——
2019-03-28$27.26$27.821,026,400——
2019-03-27$27.05$27.611,057,500——
2019-03-26$27.33$27.89859,500——
2019-03-25$27.10$27.661,198,800——
2019-03-22$26.76$27.311,126,800——
2019-03-21$27.99$28.571,205,500——
2019-03-20$27.82$28.391,631,000——
2019-03-19$27.74$28.312,120,300——
2019-03-18$28.20$28.781,505,900——
2019-03-15$27.91$28.482,031,600——
2019-03-14$27.00$27.561,734,300——
2019-03-13$27.72$28.291,656,600——
2019-03-12$27.06$27.621,379,400——
2019-03-11$27.12$27.681,513,900——
2019-03-08$26.20$26.741,119,300——
2019-03-07$26.09$26.631,670,600——
2019-03-06$26.31$26.31973,000——
2019-03-05$26.94$26.94864,700——
2019-03-04$26.98$26.981,085,700——
2019-03-01$27.34$27.341,068,600——
2019-02-28$26.85$26.851,331,300——
2019-02-27$26.65$26.65973,800——
2019-02-26$26.66$26.661,396,600——
2019-02-25$27.06$27.061,709,700——
2019-02-22$26.74$26.741,350,500——
2019-02-21$27.05$27.051,459,000——
2019-02-20$26.57$26.572,435,700——
2019-02-19$25.92$25.922,895,800——
2019-02-15$26.11$26.111,428,200——
2019-02-14$25.36$25.361,654,300——
2019-02-13$25.30$25.302,274,500——
2019-02-12$24.63$24.631,457,100——
2019-02-11$24.43$24.431,284,400——
2019-02-08$24.37$24.371,073,400——
2019-02-07$24.92$24.921,801,500——
2019-02-06$25.15$25.151,146,600——
2019-02-05$25.04$25.04953,300——
2019-02-04$24.90$24.901,009,400——
2019-02-01$24.79$24.791,231,200——
2019-01-31$24.67$24.671,637,300——
2019-01-30$24.63$24.631,604,100——
2019-01-29$24.44$24.442,079,300——
2019-01-28$23.97$23.971,828,500——
2019-01-25$24.18$24.182,219,800——
2019-01-24$22.65$22.65745,100——
2019-01-23$22.43$22.431,039,900——
2019-01-22$22.78$22.782,240,500——
2019-01-18$23.22$23.222,099,500——
2019-01-17$22.23$22.23840,100——
2019-01-16$21.84$21.841,185,000——
2019-01-15$21.92$21.921,721,100——
2019-01-14$22.00$22.001,200,200——
2019-01-11$22.71$22.71679,600——
2019-01-10$22.49$22.491,007,700——
2019-01-09$22.38$22.381,224,000——
2019-01-08$21.86$21.861,387,600——
2019-01-07$21.61$21.612,296,100——
2019-01-04$20.94$20.942,041,900——
2019-01-03$20.58$20.581,246,300——
2019-01-02$21.00$21.001,602,200——