Ingersoll Rand Inc. (IR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IR Historical Return
If you invested $1000 in Ingersoll Rand Inc. (IR) since IPO date, it would be worth $5,028.95 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,733.47, while $1000 invested 1 year ago would be worth $1,061.62. This corresponds to total returns of 402.9%, 73.35%, 6.16%, respectively, with annualized returns of 19.12%, 11.62%, 6.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 79.94 | 83.38 | 83.38 | 84.17 | 79.55 | 6.44M |
| July 30, 2026 | 85.75 | 84.32 | 84.32 | 86.63 | 82.84 | 4.54M |
| July 29, 2026 | 85.37 | 84.61 | 84.61 | 86.23 | 84.1 | 5.14M |
| July 28, 2026 | 83.84 | 86.5 | 86.5 | 87.64 | 83.84 | 4.15M |
| July 27, 2026 | 84.77 | 84.66 | 84.66 | 85.51 | 83.8 | 2.5M |
| July 23, 2026 | 83.4 | 84.31 | 84.31 | 84.97 | 82.92 | 6.48M |
| July 22, 2026 | 81.11 | 83.54 | 83.54 | 84 | 81.11 | 5.81M |
| July 21, 2026 | 80.74 | 80.9 | 80.9 | 81.23 | 78.8 | 3.41M |
| July 20, 2026 | 82.11 | 80.18 | 80.18 | 82.62 | 79.86 | 4.39M |
| July 17, 2026 | 83.48 | 82.24 | 82.24 | 85.05 | 81.82 | 4.28M |
| July 16, 2026 | 81 | 84.78 | 84.78 | 85.1 | 81 | 8.21M |
| July 15, 2026 | 79.05 | 79.14 | 79.14 | 79.46 | 78.08 | 2.34M |
| July 14, 2026 | 80.25 | 79.01 | 79.01 | 80.46 | 78.51 | 3.45M |
| July 13, 2026 | 78.91 | 78.56 | 78.56 | 80.72 | 78.03 | 3.28M |
| July 10, 2026 | 77.47 | 78.85 | 78.85 | 79.63 | 77.24 | 3.12M |
| July 09, 2026 | 77.65 | 77.05 | 77.05 | 78.53 | 76.6 | 2.85M |
| July 08, 2026 | 77.7 | 76.71 | 76.71 | 77.96 | 75.4 | 3.62M |
| July 07, 2026 | 80.04 | 78.71 | 78.71 | 80.17 | 77.38 | 3.28M |
| July 06, 2026 | 80.85 | 80.63 | 80.63 | 81.09 | 79.81 | 2.19M |
| July 02, 2026 | 81.37 | 80.59 | 80.59 | 81.79 | 79.39 | 3M |
| July 01, 2026 | 81.63 | 80.86 | 80.86 | 82.73 | 80.29 | 2.81M |
| June 30, 2026 | 81.61 | 81.99 | 81.99 | 83.2 | 80.15 | 4.25M |
| June 29, 2026 | 80.66 | 80.98 | 80.98 | 81.14 | 79.75 | 2.93M |
| June 26, 2026 | 81.6 | 81.37 | 81.37 | 81.93 | 80.33 | 7.86M |
| June 25, 2026 | 79.47 | 81.7 | 81.7 | 82.61 | 79.11 | 5.02M |
| June 24, 2026 | 77.13 | 78.32 | 78.32 | 79.42 | 76.91 | 4.99M |
| June 23, 2026 | 76.73 | 76.64 | 76.64 | 78.24 | 76.11 | 2.29M |
| June 22, 2026 | 77.48 | 77.87 | 77.87 | 78.71 | 77.17 | 2.53M |
| June 18, 2026 | 78.32 | 77.91 | 77.91 | 79.41 | 77.81 | 5.48M |
| June 17, 2026 | 78.13 | 77.07 | 77.07 | 80.86 | 76.86 | 6.57M |
| June 16, 2026 | 77.24 | 78.52 | 78.52 | 79.42 | 76.41 | 5.23M |
| June 15, 2026 | 75.9 | 76.77 | 76.77 | 77.91 | 75.9 | 5.54M |
| June 12, 2026 | 73.96 | 74 | 74 | 74.68 | 73 | 2.29M |
| June 11, 2026 | 70.98 | 73.2 | 73.2 | 73.28 | 69.84 | 4.29M |
| June 10, 2026 | 73.43 | 70.48 | 70.48 | 74.05 | 70.26 | 3.12M |
| June 09, 2026 | 73.08 | 73.91 | 73.91 | 74.46 | 72.25 | 3.47M |
| June 08, 2026 | 71.68 | 72.46 | 72.46 | 74.03 | 71.67 | 4.38M |
| June 05, 2026 | 71.64 | 72.25 | 72.25 | 72.37 | 71.29 | 3.88M |
| June 04, 2026 | 71.29 | 72.01 | 72.01 | 72.56 | 70.57 | 3.43M |
| June 03, 2026 | 71.21 | 70.07 | 70.07 | 72.16 | 69.9 | 3.44M |
| June 02, 2026 | 71.55 | 71.62 | 71.62 | 72.25 | 70.97 | 3.22M |
| June 01, 2026 | 70.57 | 70.96 | 70.96 | 71.48 | 69.71 | 3.4M |
| May 29, 2026 | 70.56 | 71.64 | 71.64 | 72.67 | 69.72 | 5.22M |
| May 28, 2026 | 70.61 | 70.99 | 70.99 | 71.11 | 69.16 | 4.19M |
| May 27, 2026 | 72.68 | 70.96 | 70.96 | 72.95 | 70.89 | 3.81M |
| May 26, 2026 | 71.56 | 72.43 | 72.43 | 72.51 | 71.11 | 4.31M |
| May 22, 2026 | 70.7 | 70.91 | 70.91 | 71.53 | 69.64 | 4.45M |
| May 21, 2026 | 69.61 | 70.28 | 70.28 | 70.37 | 68.28 | 5.12M |
| May 20, 2026 | 68.95 | 70.37 | 70.37 | 70.66 | 68.41 | 5.2M |
| May 19, 2026 | 68.91 | 68.54 | 68.54 | 69.21 | 68.07 | 1.72M |
| May 18, 2026 | 70.53 | 69.97 | 69.97 | 71.13 | 69.63 | 3.17M |
| May 15, 2026 | 70.76 | 70.35 | 70.35 | 71.13 | 70.23 | 2.87M |
| May 14, 2026 | 72.16 | 71.82 | 71.82 | 72.46 | 70.26 | 3.52M |
| May 13, 2026 | 73.14 | 71.39 | 71.39 | 73.15 | 70.97 | 5.48M |
| May 12, 2026 | 75.12 | 73.21 | 73.21 | 75.21 | 72.19 | 3.69M |
| May 11, 2026 | 75.74 | 74.7 | 74.7 | 75.78 | 74.65 | 2.85M |
| May 08, 2026 | 78.06 | 75.75 | 75.75 | 78.14 | 75.48 | 2.81M |
| May 07, 2026 | 79.14 | 77.5 | 77.5 | 79.88 | 76.99 | 3.83M |
| May 06, 2026 | 78.1 | 78.65 | 78.65 | 80.13 | 77.58 | 4.85M |
| May 05, 2026 | 76.41 | 75.82 | 75.82 | 76.88 | 75.68 | 2.65M |
AD
