Ingersoll Rand Inc. (IR) NYSE

Currency In USD

IR Historical Return

If you invested $1000 in Ingersoll Rand Inc. (IR) since IPO date, it would be worth $4,855.85 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,588.91, while $1000 invested 1 year ago would be worth $999.01. This corresponds to total returns of 385.59%, 58.89%, -0.1%, respectively, with annualized returns of 18.55%, 9.7%, -0.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	79.99	80.51	80.51	81.6	79.52	6.23M
August 20, 2026	80.41	79.33	79.33	80.79	79.17	2.77M
August 19, 2026	81	81.14	81.14	82.1	80.59	3.31M
August 18, 2026	82.1	80.77	80.77	82.34	80.73	3.66M
August 17, 2026	82.78	82.31	82.31	82.92	81.82	2.95M
August 14, 2026	84.05	83.34	83.34	84.44	83.29	2.16M
August 13, 2026	85.16	84.28	84.28	85.57	83.3	2.38M
August 12, 2026	85.47	84.76	84.76	85.54	82.9	3.22M
August 11, 2026	86.72	85.02	85.02	87.97	84.31	4.39M
August 10, 2026	86.54	86.63	86.63	87.41	86.36	3.79M
August 07, 2026	87.81	86.97	86.97	89.27	86.79	5.32M
August 06, 2026	91.78	88.24	88.24	91.78	88.01	5.2M
August 05, 2026	89.01	90	90	90.36	88.58	4.18M
August 04, 2026	88.4	89.46	89.46	89.49	86.82	4.55M
August 03, 2026	85.13	87.78	87.78	87.85	84.89	5.72M
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