Download IR daily OHLC history, export CSV, and review long-term price data.
Ingersoll Rand (IR) — OHLC preview (2017-05-12 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 75.02 | 75.46 | 74.03 | 75 | — |
| 2026-09-01 | 76.37 | 76.86 | 74.28 | 74.64 | — |
| 2026-08-31 | 78.25 | 78.9 | 77.01 | 77.05 | — |
| 2026-08-27 | 79.62 | 80.16 | 78.78 | 78.97 | — |
| 2026-08-26 | 79.18 | 80.53 | 78.95 | 79.97 | — |
| 2026-08-25 | 81.02 | 81.61 | 78.51 | 78.57 | — |
| 2026-08-24 | 81.11 | 81.47 | 79.6 | 79.99 | — |
| 2026-08-21 | 79.99 | 81.59 | 79.6 |
| 2026-09-02 | 75.0 | 75.5 | 74.0 | 75.0 | -0.0% |
| 2026-09-01 | 76.4 | 76.9 | 74.3 | 74.6 | -2.3% |
| 2026-08-31 | 78.3 | 78.9 | 77.0 | 77.1 | -1.5% |
| 2026-08-27 | 79.6 | 80.2 | 78.8 | 79.0 | -0.8% |
| 2026-08-26 | 79.2 | 80.5 | 79.0 | 80.0 | +1.0% |
| 2026-08-25 | 81.0 | 81.6 | 78.5 | 78.6 | -3.0% |
| 2026-08-24 | 81.1 | 81.5 | 79.6 | 80.0 | -1.4% |
| 2026-08-21 | 80.0 | 81.6 | 79.6 | 80.5 | +0.7% |
| 2026-08-20 | 80.4 | 80.8 | 79.2 | 79.3 | -1.3% |
| 2026-08-19 | 81.0 | 82.1 | 80.6 | 81.1 | +0.2% |
| 2026-08-18 | 82.1 | 82.3 | 80.7 | 80.8 | -1.6% |
| 2026-08-17 | 82.8 | 82.9 | 81.8 | 82.3 | -0.6% |
| 2026-08-14 | 84.1 | 84.4 | 83.3 | 83.3 | -0.8% |
| 2026-08-13 | 85.2 | 85.6 | 83.3 | 84.3 | -1.0% |
| 2026-08-12 | 85.5 | 85.5 | 82.9 | 84.8 | -0.8% |
| 2026-08-11 | 86.7 | 88.0 | 84.3 | 85.0 | -2.0% |
| 2026-08-10 | 86.5 | 87.4 | 86.4 | 86.6 | +0.1% |
| 2026-08-07 | 87.8 | 89.3 | 86.8 | 87.0 | -1.0% |
| 2026-08-06 | 91.8 | 91.8 | 88.0 | 88.2 | -3.9% |
| 2026-08-05 | 89.0 | 90.4 | 88.6 | 90.0 | +1.1% |
| 2026-08-04 | 88.4 | 89.5 | 86.8 | 89.5 | +1.2% |
| 2026-08-03 | 85.1 | 87.9 | 84.9 | 87.8 | +3.1% |
| 2026-07-31 | 79.9 | 84.2 | 79.6 | 83.4 | +4.3% |
| 2026-07-30 | 85.8 | 86.6 | 82.8 | 84.3 | -1.7% |
| 2026-07-29 | 85.4 | 86.2 | 84.1 | 84.6 | -0.9% |
| 2026-07-28 | 83.8 | 87.6 | 83.9 | 86.5 | +3.2% |
| 2026-07-27 | 84.8 | 85.5 | 83.8 | 84.7 | -0.1% |
| 2026-07-24 | 84.1 | 85.7 | 83.9 | 84.4 | +0.4% |
| 2026-07-23 | 83.4 | 85.0 | 82.9 | 84.3 | +1.1% |
| 2026-07-22 | 81.1 | 84.0 | 81.3 | 83.5 | +3.0% |
| 80.51 |
| — |
| 2026-08-20 | 80.41 | 80.79 | 79.17 | 79.33 | — |
| 2026-08-19 | 81 | 82.1 | 80.59 | 81.14 | — |
| 2026-08-18 | 82.1 | 82.32 | 80.73 | 80.77 | — |
| 2026-08-17 | 82.78 | 82.92 | 81.82 | 82.31 | — |
| 2026-08-14 | 84.05 | 84.43 | 83.29 | 83.34 | — |
| 2026-08-13 | 85.16 | 85.57 | 83.3 | 84.28 | — |
| 2026-08-12 | 85.47 | 85.54 | 82.9 | 84.76 | — |
| 2026-08-11 | 86.72 | 87.97 | 84.31 | 85.02 | — |
| 2026-08-10 | 86.54 | 87.41 | 86.36 | 86.63 | — |
| 2026-08-07 | 87.81 | 89.27 | 86.79 | 86.97 | — |
| 2026-08-06 | 91.78 | 91.77 | 88.01 | 88.24 | — |
| 2026-08-05 | 89.01 | 90.36 | 88.57 | 90 | — |
| 2026-08-04 | 88.4 | 89.49 | 86.82 | 89.46 | — |
| 2026-08-03 | 85.13 | 87.85 | 84.89 | 87.78 | — |
| 2026-07-31 | 79.94 | 84.17 | 79.56 | 83.38 | — |
| 2026-07-30 | 85.75 | 86.63 | 82.84 | 84.32 | — |
| 2026-07-29 | 85.37 | 86.23 | 84.1 | 84.61 | — |
| 2026-07-28 | 83.84 | 87.64 | 83.9 | 86.5 | — |
| 2026-07-27 | 84.77 | 85.51 | 83.8 | 84.66 | — |
| 2026-07-24 | 84.07 | 85.74 | 83.94 | 84.4 | — |
| 2026-07-23 | 83.4 | 84.97 | 82.92 | 84.31 | — |
| 2026-07-22 | 81.11 | 84 | 81.27 | 83.54 | — |