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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$77.34$83.411,618,100——
2023-12-28$77.78$83.881,110,000——
2023-12-27$77.85$83.961,823,000——
2023-12-26$77.40$83.471,346,300——
2023-12-22$76.48$82.481,433,700——
2023-12-21$75.80$81.741,392,700——
2023-12-20$74.87$80.742,029,100——
2023-12-19$76.33$82.322,263,200——
2023-12-18$74.82$80.691,751,900——
2023-12-15$74.84$80.714,784,500——
2023-12-14$75.31$81.222,590,300——
2023-12-13$73.70$79.482,115,600——
2023-12-12$74.26$80.082,094,800——
2023-12-11$73.98$79.782,004,300——
2023-12-08$73.31$79.062,723,600——
2023-12-07$72.55$78.242,302,600——
2023-12-06$71.38$76.981,905,600——
2023-12-05$71.96$77.601,748,300——
2023-12-04$72.02$77.672,320,600——
2023-12-01$72.24$77.912,451,500——
2023-11-30$71.43$77.033,532,500——
2023-11-29$69.60$75.062,064,700——
2023-11-28$69.66$75.122,904,600——
2023-11-27$70.78$76.331,807,000——
2023-11-24$71.33$76.92674,900——
2023-11-22$70.71$76.261,698,300——
2023-11-21$70.54$76.071,573,900——
2023-11-20$70.42$75.942,069,300——
2023-11-17$70.32$75.831,943,000——
2023-11-16$70.20$75.681,820,000——
2023-11-15$69.71$75.162,574,000——
2023-11-14$69.66$75.102,643,900——
2023-11-13$68.86$74.244,608,500——
2023-11-10$68.34$73.682,537,300——
2023-11-09$67.03$72.274,077,500——
2023-11-08$66.05$71.212,593,100——
2023-11-07$65.98$71.132,530,500——
2023-11-06$65.25$70.353,379,700——
2023-11-03$65.36$70.473,155,500——
2023-11-02$65.59$70.715,300,500——
2023-11-01$61.99$66.835,497,300——
2023-10-31$60.68$65.423,751,100——
2023-10-30$60.57$65.304,833,600——
2023-10-27$59.38$64.022,497,100——
2023-10-26$59.88$64.562,972,500——
2023-10-25$59.36$64.004,150,400——
2023-10-24$59.68$64.343,476,500——
2023-10-23$59.31$63.943,409,200——
2023-10-20$60.42$65.143,182,800——
2023-10-19$61.22$66.003,395,500——
2023-10-18$62.39$67.263,784,900——
2023-10-17$65.66$70.791,500,400——
2023-10-16$64.95$70.021,342,800——
2023-10-13$64.22$69.242,504,000——
2023-10-12$66.06$71.222,763,900——
2023-10-11$65.99$71.142,251,100——
2023-10-10$64.69$69.741,644,800——
2023-10-09$64.10$69.111,572,200——
2023-10-06$63.42$68.371,825,000——
2023-10-05$62.82$67.733,373,000——
2023-10-04$63.26$68.201,797,700——
2023-10-03$62.85$67.763,038,200——
2023-10-02$63.60$68.572,576,900——
2023-09-29$63.72$68.703,366,600——
2023-09-28$64.27$69.292,109,800——
2023-09-27$63.27$68.212,107,100——
2023-09-26$62.79$67.692,125,500——
2023-09-25$64.32$69.342,701,500——
2023-09-22$64.50$69.541,473,800——
2023-09-21$64.04$69.042,343,300——
2023-09-20$65.02$70.102,642,200——
2023-09-19$66.23$71.404,075,000——
2023-09-18$66.39$71.582,039,900——
2023-09-15$65.90$71.052,848,100——
2023-09-14$66.56$71.762,405,900——
2023-09-13$65.73$70.863,511,000——
2023-09-12$68.33$73.672,752,300——
2023-09-11$68.65$74.012,885,900——
2023-09-08$69.42$74.842,458,600——
2023-09-07$69.55$74.982,989,500——
2023-09-06$70.01$75.483,655,300——
2023-09-05$68.44$73.793,946,200——
2023-09-01$69.95$75.412,936,200——
2023-08-31$69.61$75.053,960,900——
2023-08-30$69.89$75.351,978,100——
2023-08-29$69.97$75.441,993,200——
2023-08-28$69.10$74.501,993,300——
2023-08-25$68.90$74.282,648,200——
2023-08-24$68.24$73.573,185,100——
2023-08-23$68.50$73.851,880,900——
2023-08-22$66.85$72.071,408,300——
2023-08-21$66.70$71.891,553,700——
2023-08-18$66.49$71.663,796,400——
2023-08-17$66.10$71.241,814,600——
2023-08-16$66.71$71.901,505,000——
2023-08-15$67.00$72.211,638,600——
2023-08-14$67.90$73.181,723,900——
2023-08-11$68.09$73.391,522,900——
2023-08-10$67.92$73.202,419,900——
2023-08-09$68.14$73.442,853,300——
2023-08-08$68.62$73.962,451,000——
2023-08-07$67.91$73.191,669,600——
2023-08-04$66.91$72.122,857,600——
2023-08-03$67.12$72.343,897,000——
2023-08-02$65.49$70.583,487,800——
2023-08-01$66.01$71.152,872,000——
2023-07-31$65.27$70.352,150,900——
2023-07-28$64.20$69.192,456,800——
2023-07-27$64.05$69.032,450,700——
2023-07-26$64.52$69.542,205,600——
2023-07-25$65.07$70.131,791,700——
2023-07-24$65.27$70.351,546,000——
2023-07-21$65.26$70.341,483,700——
2023-07-20$65.59$70.692,048,700——
2023-07-19$65.72$70.832,943,300——
2023-07-18$67.02$72.232,535,600——
2023-07-17$66.29$71.451,985,200——
2023-07-14$66.12$71.261,475,800——
2023-07-13$66.68$71.871,069,900——
2023-07-12$66.11$71.251,333,800——
2023-07-11$66.25$71.401,701,200——
2023-07-10$65.81$70.931,395,200——
2023-07-07$64.26$69.261,271,700——
2023-07-06$63.56$68.501,796,100——
2023-07-05$64.12$69.111,450,400——
2023-07-03$65.24$70.32702,300——
2023-06-30$65.36$70.441,880,700——
2023-06-29$64.40$69.412,852,100——
2023-06-28$63.66$68.612,829,800——
2023-06-27$63.93$68.903,152,300——
2023-06-26$63.22$68.142,882,100——
2023-06-23$63.37$68.305,020,500——
2023-06-22$63.52$68.462,803,900——
2023-06-21$64.13$69.122,810,700——
2023-06-20$64.12$69.112,438,700——
2023-06-16$64.52$69.544,462,600——
2023-06-15$64.71$69.741,961,600——
2023-06-14$64.12$69.111,915,700——
2023-06-13$64.10$69.091,765,400——
2023-06-12$62.83$67.721,696,300——
2023-06-09$62.46$67.321,215,700——
2023-06-08$62.76$67.641,270,900——
2023-06-07$62.69$67.571,724,300——
2023-06-06$61.49$66.271,486,300——
2023-06-05$60.68$65.402,281,700——
2023-06-02$61.36$66.133,217,200——
2023-06-01$58.15$62.672,153,100——
2023-05-31$56.66$61.073,338,900——
2023-05-30$58.44$62.991,565,300——
2023-05-26$58.89$63.472,068,000——
2023-05-25$57.58$62.061,972,600——
2023-05-24$56.91$61.341,854,600——
2023-05-23$58.01$62.522,445,400——
2023-05-22$59.74$64.371,917,100——
2023-05-19$59.76$64.391,647,000——
2023-05-18$59.93$64.571,438,700——
2023-05-17$59.03$63.601,876,400——
2023-05-16$58.53$63.061,527,000——
2023-05-15$58.93$63.491,143,300——
2023-05-12$58.25$62.761,446,800——
2023-05-11$57.95$62.441,572,200——
2023-05-10$58.41$62.931,575,100——
2023-05-09$58.97$63.542,063,000——
2023-05-08$58.94$63.501,793,300——
2023-05-05$59.17$63.753,022,100——
2023-05-04$57.09$61.514,120,900——
2023-05-03$56.63$61.012,454,200——
2023-05-02$57.10$61.522,297,000——
2023-05-01$57.12$61.541,807,000——
2023-04-28$57.02$61.442,479,800——
2023-04-27$57.00$61.416,102,700——
2023-04-26$53.41$57.551,721,100——
2023-04-25$54.44$58.661,748,500——
2023-04-24$55.37$59.661,232,500——
2023-04-21$55.34$59.631,878,100——
2023-04-20$55.36$59.652,179,300——
2023-04-19$55.61$59.922,524,800——
2023-04-18$56.32$60.681,622,400——
2023-04-17$56.08$60.421,519,700——
2023-04-14$55.70$60.012,110,400——
2023-04-13$55.98$60.312,984,300——
2023-04-12$56.42$60.791,957,000——
2023-04-11$55.60$59.911,233,900——
2023-04-10$55.47$59.771,839,400——
2023-04-06$54.46$58.681,887,500——
2023-04-05$54.89$59.146,584,900——
2023-04-04$55.26$59.543,569,000——
2023-04-03$58.29$62.802,038,500——
2023-03-31$58.18$62.682,175,900——
2023-03-30$57.33$61.772,278,700——
2023-03-29$56.70$61.094,620,100——
2023-03-28$55.96$60.291,886,800——
2023-03-27$55.79$60.111,893,700——
2023-03-24$55.03$59.291,982,400——
2023-03-23$54.95$59.202,469,600——
2023-03-22$54.96$59.222,189,000——
2023-03-21$55.90$60.233,367,300——
2023-03-20$53.91$58.083,032,100——
2023-03-17$52.46$56.524,162,300——
2023-03-16$53.52$57.664,558,200——
2023-03-15$52.93$57.034,200,900——
2023-03-14$55.70$60.013,038,700——
2023-03-13$54.71$58.953,391,100——
2023-03-10$55.74$60.064,381,100——
2023-03-09$58.14$62.644,290,900——
2023-03-08$59.46$64.062,792,700——
2023-03-07$59.37$63.972,556,000——
2023-03-06$59.87$64.512,133,900——
2023-03-03$59.47$64.071,908,900——
2023-03-02$58.29$62.801,727,900——
2023-03-01$58.04$62.532,076,400——
2023-02-28$58.07$62.573,272,700——
2023-02-27$58.38$62.881,976,100——
2023-02-24$57.68$62.121,480,300——
2023-02-23$57.89$62.351,907,600——
2023-02-22$57.46$61.893,178,400——
2023-02-21$56.38$60.723,334,300——
2023-02-17$57.58$62.021,935,100——
2023-02-16$57.39$61.811,606,700——
2023-02-15$58.28$62.772,029,400——
2023-02-14$57.43$61.861,204,500——
2023-02-13$57.42$61.841,830,800——
2023-02-10$56.69$61.061,263,000——
2023-02-09$56.44$60.792,125,100——
2023-02-08$57.38$61.802,167,500——
2023-02-07$57.30$61.722,152,500——
2023-02-06$56.39$60.741,690,000——
2023-02-03$57.11$61.513,437,400——
2023-02-02$56.01$60.332,822,200——
2023-02-01$55.66$59.953,451,000——
2023-01-31$56.00$60.322,633,100——
2023-01-30$55.31$59.571,718,700——
2023-01-27$55.66$59.952,107,900——
2023-01-26$55.53$59.813,741,500——
2023-01-25$55.95$60.261,429,500——
2023-01-24$56.38$60.721,705,000——
2023-01-23$55.89$60.202,648,200——
2023-01-20$55.35$59.621,801,300——
2023-01-19$53.88$58.031,885,700——
2023-01-18$55.90$60.211,659,300——
2023-01-17$56.80$61.181,754,100——
2023-01-13$57.53$61.961,260,600——
2023-01-12$57.39$61.812,091,400——
2023-01-11$56.78$61.161,683,100——
2023-01-10$56.43$60.781,577,800——
2023-01-09$55.78$60.082,042,300——
2023-01-06$55.12$59.372,983,600——
2023-01-05$53.39$57.502,092,000——
2023-01-04$53.65$57.782,564,500——
2023-01-03$53.00$57.082,099,500——