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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.56$48.971,506,100——
2020-12-30$45.24$48.631,439,800——
2020-12-29$44.48$47.811,010,300——
2020-12-28$45.10$48.481,106,000——
2020-12-24$46.03$49.48609,700——
2020-12-23$45.76$49.19859,600——
2020-12-22$45.56$48.971,523,400——
2020-12-21$45.66$49.081,579,300——
2020-12-18$45.22$48.615,238,800——
2020-12-17$45.44$48.842,312,200——
2020-12-16$44.32$47.641,526,500——
2020-12-15$44.76$48.111,716,700——
2020-12-14$43.86$47.152,269,800——
2020-12-11$44.32$47.642,631,600——
2020-12-10$44.79$48.152,208,200——
2020-12-09$44.99$48.362,161,900——
2020-12-08$44.54$47.882,148,800——
2020-12-07$44.33$47.651,992,700——
2020-12-04$45.19$48.581,578,800——
2020-12-03$44.46$47.791,720,600——
2020-12-02$44.33$47.651,760,500——
2020-12-01$44.80$48.162,909,300——
2020-11-30$44.27$47.592,517,300——
2020-11-27$44.80$48.16594,900——
2020-11-25$44.81$48.171,006,400——
2020-11-24$45.47$48.882,076,300——
2020-11-23$44.48$47.811,773,800——
2020-11-20$44.26$47.581,433,400——
2020-11-19$44.20$47.511,525,800——
2020-11-18$43.91$47.201,458,700——
2020-11-17$44.64$47.981,725,200——
2020-11-16$44.99$48.363,257,500——
2020-11-13$42.76$45.962,822,900——
2020-11-12$42.50$45.681,609,700——
2020-11-11$42.61$45.801,440,600——
2020-11-10$42.75$45.953,268,400——
2020-11-09$42.78$45.994,984,900——
2020-11-06$40.25$43.271,899,000——
2020-11-05$39.80$42.782,432,600——
2020-11-04$38.07$40.923,710,900——
2020-11-03$38.75$41.653,722,000——
2020-11-02$35.98$38.682,145,500——
2020-10-30$34.94$37.562,369,300——
2020-10-29$35.08$37.711,865,300——
2020-10-28$35.24$37.881,918,000——
2020-10-27$36.10$38.801,882,000——
2020-10-26$36.56$39.302,390,300——
2020-10-23$38.27$41.141,827,400——
2020-10-22$37.93$40.771,392,500——
2020-10-21$37.26$40.051,648,900——
2020-10-20$37.24$40.031,932,800——
2020-10-19$36.60$39.342,084,100——
2020-10-16$37.22$40.011,611,800——
2020-10-15$37.07$39.852,636,400——
2020-10-14$37.37$40.172,631,900——
2020-10-13$37.53$40.342,597,600——
2020-10-12$37.21$40.002,034,800——
2020-10-09$37.13$39.911,914,900——
2020-10-08$37.23$40.022,165,800——
2020-10-07$36.66$39.414,214,800——
2020-10-06$36.45$39.182,281,000——
2020-10-05$36.91$39.682,247,500——
2020-10-02$36.08$38.781,920,700——
2020-10-01$35.57$38.241,420,800——
2020-09-30$35.60$38.272,069,400——
2020-09-29$35.87$38.561,470,000——
2020-09-28$36.05$38.752,406,100——
2020-09-25$35.37$38.021,787,200——
2020-09-24$35.37$38.022,025,200——
2020-09-23$35.03$37.652,097,200——
2020-09-22$35.10$37.732,757,000——
2020-09-21$34.66$37.262,536,000——
2020-09-18$35.90$38.598,420,100——
2020-09-17$37.19$39.983,151,600——
2020-09-16$36.93$39.702,970,600——
2020-09-15$36.33$39.051,992,800——
2020-09-14$36.32$39.041,947,400——
2020-09-11$35.98$38.682,233,100——
2020-09-10$35.03$37.652,172,200——
2020-09-09$35.42$38.072,028,000——
2020-09-08$34.47$37.053,055,700——
2020-09-04$35.31$37.962,199,100——
2020-09-03$35.39$38.042,030,600——
2020-09-02$36.10$38.802,314,700——
2020-09-01$36.21$38.921,895,400——
2020-08-31$35.06$37.691,779,900——
2020-08-28$35.76$38.442,421,100——
2020-08-27$35.29$37.931,421,600——
2020-08-26$35.16$37.791,202,800——
2020-08-25$35.24$37.881,303,300——
2020-08-24$35.44$38.101,304,500——
2020-08-21$34.71$37.311,364,700——
2020-08-20$34.63$37.221,647,600——
2020-08-19$34.43$37.011,363,000——
2020-08-18$34.62$37.211,917,900——
2020-08-17$34.81$37.421,595,500——
2020-08-14$35.40$38.051,572,700——
2020-08-13$35.12$37.751,710,000——
2020-08-12$35.61$38.281,977,300——
2020-08-11$35.86$38.553,626,000——
2020-08-10$35.03$37.653,477,500——
2020-08-07$33.90$36.442,916,200——
2020-08-06$33.04$35.521,847,800——
2020-08-05$32.90$35.372,362,900——
2020-08-04$32.65$35.105,173,500——
2020-08-03$32.63$35.072,969,600——
2020-07-31$31.59$33.962,658,200——
2020-07-30$31.81$34.191,930,000——
2020-07-29$32.16$34.571,957,800——
2020-07-28$31.35$33.703,074,800——
2020-07-27$31.82$34.201,862,200——
2020-07-24$31.60$33.972,427,600——
2020-07-23$31.63$34.002,109,800——
2020-07-22$31.90$34.292,453,500——
2020-07-21$31.65$34.023,143,700——
2020-07-20$31.30$33.653,138,600——
2020-07-17$30.65$32.952,905,600——
2020-07-16$30.68$32.982,676,800——
2020-07-15$30.96$33.283,462,000——
2020-07-14$29.73$31.963,045,400——
2020-07-13$28.63$30.783,655,000——
2020-07-10$28.31$30.433,594,500——
2020-07-09$27.86$29.952,904,900——
2020-07-08$28.12$30.232,630,400——
2020-07-07$28.10$30.212,380,700——
2020-07-06$29.31$31.512,797,600——
2020-07-02$28.46$30.593,861,400——
2020-07-01$28.04$30.143,287,100——
2020-06-30$28.12$30.233,384,400——
2020-06-29$28.11$30.223,721,700——
2020-06-26$27.23$29.279,657,300——
2020-06-25$27.57$29.646,608,200——
2020-06-24$27.50$29.5610,711,200——
2020-06-23$28.98$31.154,871,200——
2020-06-22$29.17$31.364,126,000——
2020-06-19$28.81$30.976,945,900——
2020-06-18$29.38$31.585,166,200——
2020-06-17$29.55$31.7611,689,000——
2020-06-16$31.37$33.724,575,600——
2020-06-15$31.02$33.344,265,500——
2020-06-12$31.22$33.563,081,900——
2020-06-11$30.75$33.055,547,600——
2020-06-10$32.78$35.243,277,800——
2020-06-09$33.09$35.573,333,300——
2020-06-08$35.03$37.656,190,800——
2020-06-05$33.24$35.736,281,700——
2020-06-04$30.68$32.983,246,100——
2020-06-03$30.79$33.103,020,200——
2020-06-02$28.85$31.012,427,800——
2020-06-01$28.76$30.912,916,700——
2020-05-29$28.20$30.315,718,600——
2020-05-28$28.75$30.906,700,100——
2020-05-27$30.00$32.253,437,200——
2020-05-26$30.41$32.693,931,800——
2020-05-22$28.54$30.682,312,000——
2020-05-21$29.41$31.612,218,200——
2020-05-20$29.02$31.192,766,600——
2020-05-19$28.48$30.614,322,000——
2020-05-18$28.70$30.852,445,800——
2020-05-15$26.42$28.403,029,200——
2020-05-14$26.71$28.713,223,900——
2020-05-13$25.92$27.864,952,200——
2020-05-12$27.46$29.525,602,100——
2020-05-11$29.09$31.272,878,100——
2020-05-08$29.17$31.361,869,500——
2020-05-07$27.68$29.751,705,700——
2020-05-06$27.28$29.321,515,600——
2020-05-05$27.59$29.662,074,000——
2020-05-04$27.37$29.421,763,500——
2020-05-01$28.13$30.241,507,800——
2020-04-30$29.08$31.262,507,200——
2020-04-29$30.32$32.592,132,600——
2020-04-28$29.27$31.462,800,800——
2020-04-27$28.77$30.933,505,500——
2020-04-24$27.82$29.903,126,100——
2020-04-23$27.36$29.412,991,100——
2020-04-22$26.82$28.832,641,900——
2020-04-21$26.38$28.363,174,100——
2020-04-20$26.43$28.414,002,900——
2020-04-17$26.81$28.823,811,400——
2020-04-16$24.60$26.443,761,900——
2020-04-15$24.36$26.192,597,100——
2020-04-14$26.35$28.322,551,400——
2020-04-13$26.22$28.183,164,100——
2020-04-09$26.50$28.493,299,800——
2020-04-08$25.70$27.633,268,900——
2020-04-07$24.82$26.684,253,100——
2020-04-06$25.43$27.345,045,100——
2020-04-03$23.49$25.253,826,800——
2020-04-02$23.04$24.776,383,200——
2020-04-01$23.79$25.577,902,900——
2020-03-31$24.80$26.666,458,500——
2020-03-30$23.75$25.533,760,200——
2020-03-27$22.63$24.334,304,400——
2020-03-26$23.41$25.165,518,500——
2020-03-25$23.28$25.025,175,600——
2020-03-24$22.41$24.094,696,900——
2020-03-23$19.50$20.966,477,500——
2020-03-20$19.61$21.085,900,000——
2020-03-19$20.01$21.515,737,500——
2020-03-18$19.22$20.668,292,600——
2020-03-17$21.54$23.157,718,300——
2020-03-16$21.25$22.846,441,600——
2020-03-13$23.00$24.728,556,200——
2020-03-12$21.34$22.9410,578,900——
2020-03-11$23.49$25.2510,683,700——
2020-03-10$23.86$25.6510,318,500——
2020-03-09$23.33$25.0811,306,200——
2020-03-06$27.79$29.8717,039,700——
2020-03-05$26.83$28.8415,758,700——
2020-03-04$30.95$33.2725,202,700——
2020-03-03$31.70$34.0818,033,500——
2020-03-02$32.80$35.2638,314,900——
2020-02-28$32.79$35.259,109,500——
2020-02-27$33.61$36.133,235,300——
2020-02-26$35.75$38.432,791,500——
2020-02-25$35.73$38.413,193,200——
2020-02-24$36.56$39.302,042,300——
2020-02-21$38.61$41.502,869,900——
2020-02-20$38.65$41.551,834,100——
2020-02-19$37.66$40.481,948,400——
2020-02-18$37.55$40.363,619,600——
2020-02-14$36.83$39.592,220,300——
2020-02-13$37.55$40.361,065,200——
2020-02-12$38.48$41.361,770,800——
2020-02-11$37.74$40.571,272,000——
2020-02-10$37.56$40.371,764,600——
2020-02-07$37.09$39.872,812,100——
2020-02-06$37.02$39.791,152,000——
2020-02-05$36.75$39.50842,200——
2020-02-04$36.56$39.301,085,500——
2020-02-03$35.77$38.45583,700——
2020-01-31$35.31$37.96936,000——
2020-01-30$36.21$38.92740,500——
2020-01-29$36.10$38.80906,400——
2020-01-28$35.58$38.251,319,400——
2020-01-27$34.52$37.111,406,200——
2020-01-24$34.66$37.26773,800——
2020-01-23$34.87$37.48884,200——
2020-01-22$34.50$37.08443,600——
2020-01-21$34.56$37.151,096,400——
2020-01-17$35.48$38.14578,900——
2020-01-16$35.11$37.74762,400——
2020-01-15$34.50$37.082,567,000——
2020-01-14$34.93$37.55911,100——
2020-01-13$35.44$38.10508,800——
2020-01-10$35.14$37.77985,700——
2020-01-09$35.80$38.48648,800——
2020-01-08$35.75$38.431,131,700——
2020-01-07$36.01$38.71839,500——
2020-01-06$36.28$39.00807,300——
2020-01-03$36.72$39.47694,500——
2020-01-02$36.88$39.64917,100——