Download IR daily OHLC history, export CSV, and review long-term price data.
Ingersoll Rand (IR) — OHLC preview (2017-05-12 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 83.48 | 85.01 | 81.82 | 82.24 | — |
| 2026-07-16 | 81 | 85.1 | 81.08 | 84.78 | — |
| 2026-07-15 | 79.05 | 79.46 | 78.08 | 79.14 | — |
| 2026-07-14 | 80.25 | 80.46 | 78.51 | 79.01 | — |
| 2026-07-13 | 78.91 | 80.72 | 78.03 | 78.56 | — |
| 2026-07-10 | 77.47 | 79.63 | 77.24 | 78.85 | — |
| 2026-07-09 |
| 2026-07-17 | 83.5 | 85.0 | 81.8 | 82.2 | -1.5% |
| 2026-07-16 | 81.0 | 85.1 | 81.1 | 84.8 | +4.7% |
| 2026-07-15 | 79.1 | 79.5 | 78.1 | 79.1 | +0.1% |
| 2026-07-14 | 80.3 | 80.5 | 78.5 | 79.0 | -1.5% |
| 2026-07-13 | 78.9 | 80.7 | 78.0 | 78.6 | -0.4% |
| 2026-07-10 | 77.5 | 79.6 | 77.2 | 78.9 | +1.8% |
| 2026-07-09 | 77.7 | 78.5 | 76.6 | 77.1 | -0.8% |
| 2026-07-08 | 77.7 | 78.0 | 75.4 | 76.7 | -1.3% |
| 2026-07-07 | 80.0 | 80.0 | 77.4 | 78.7 | -1.7% |
| 2026-07-06 | 80.9 | 81.1 | 79.8 | 80.6 | -0.3% |
| 2026-07-02 | 81.4 | 81.7 | 79.4 | 80.6 | -1.0% |
| 2026-07-01 | 81.6 | 82.7 | 80.3 | 80.9 | -0.9% |
| 2026-06-30 | 81.6 | 83.2 | 80.2 | 82.0 | +0.5% |
| 2026-06-29 | 80.7 | 81.1 | 79.8 | 81.0 | +0.4% |
| 2026-06-26 | 81.6 | 81.9 | 80.3 | 81.4 | -0.3% |
| 2026-06-25 | 79.5 | 82.6 | 79.6 | 81.7 | +2.8% |
| 2026-06-24 | 77.1 | 79.4 | 76.9 | 78.3 | +1.5% |
| 2026-06-23 | 76.7 | 78.2 | 76.1 | 76.6 | -0.1% |
| 2026-06-22 | 77.5 | 78.7 | 77.2 | 77.9 | +0.5% |
| 2026-06-18 | 78.3 | 79.4 | 77.8 | 77.9 | -0.5% |
| 2026-06-17 | 78.1 | 80.9 | 76.9 | 77.1 | -1.4% |
| 2026-06-16 | 77.2 | 79.4 | 76.4 | 78.5 | +1.7% |
| 2026-06-15 | 75.9 | 77.9 | 75.9 | 76.8 | +1.1% |
| 2026-06-12 | 74.0 | 74.7 | 73.0 | 74.0 | +0.1% |
| 2026-06-11 | 71.0 | 73.3 | 69.8 | 73.2 | +3.1% |
| 2026-06-10 | 73.4 | 74.1 | 70.3 | 70.5 | -4.0% |
| 2026-06-09 | 73.1 | 74.5 | 72.3 | 73.9 | +1.1% |
| 2026-06-05 | 71.6 | 72.4 | 71.3 | 72.3 | +0.9% |
| 2026-06-04 | 71.3 | 72.6 | 70.6 | 72.0 | +1.0% |
| 2026-06-03 | 71.2 | 72.2 | 69.9 | 70.1 | -1.6% |
| 77.65 |
| 78.53 |
| 76.6 |
| 77.05 |
| — |
| 2026-07-08 | 77.7 | 77.96 | 75.4 | 76.71 | — |
| 2026-07-07 | 80.04 | 80.04 | 77.38 | 78.71 | — |
| 2026-07-06 | 80.85 | 81.09 | 79.81 | 80.63 | — |
| 2026-07-02 | 81.37 | 81.74 | 79.39 | 80.59 | — |
| 2026-07-01 | 81.63 | 82.73 | 80.29 | 80.86 | — |
| 2026-06-30 | 81.61 | 83.2 | 80.15 | 81.99 | — |
| 2026-06-29 | 80.66 | 81.14 | 79.75 | 80.98 | — |
| 2026-06-26 | 81.6 | 81.93 | 80.33 | 81.37 | — |
| 2026-06-25 | 79.47 | 82.61 | 79.55 | 81.7 | — |
| 2026-06-24 | 77.13 | 79.42 | 76.91 | 78.32 | — |
| 2026-06-23 | 76.73 | 78.21 | 76.11 | 76.64 | — |
| 2026-06-22 | 77.48 | 78.71 | 77.17 | 77.87 | — |
| 2026-06-18 | 78.32 | 79.41 | 77.82 | 77.91 | — |
| 2026-06-17 | 78.13 | 80.86 | 76.86 | 77.07 | — |
| 2026-06-16 | 77.24 | 79.42 | 76.41 | 78.52 | — |
| 2026-06-15 | 75.9 | 77.9 | 75.93 | 76.77 | — |
| 2026-06-12 | 73.96 | 74.68 | 73 | 74 | — |
| 2026-06-11 | 70.98 | 73.27 | 69.84 | 73.2 | — |
| 2026-06-10 | 73.43 | 74.05 | 70.27 | 70.48 | — |
| 2026-06-09 | 73.08 | 74.46 | 72.25 | 73.91 | — |
| 2026-06-05 | 71.64 | 72.37 | 71.29 | 72.25 | — |
| 2026-06-04 | 71.29 | 72.56 | 70.57 | 72.01 | — |
| 2026-06-03 | 71.21 | 72.16 | 69.9 | 70.07 | — |