Ingersoll Rand Inc. (IR) NYSE

71.62

+0.66(+0.93%)

Updated at June 02 04:00PM

Currency In USD

IR Historical Return

If you invested $1000 in Ingersoll Rand Inc. (IR) since IPO date, it would be worth $4,319.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,465.52, while $1000 invested 1 year ago would be worth $874.59. This corresponds to total returns of 331.97%, 46.55%, -12.54%, respectively, with annualized returns of 17.52%, 7.94%, -12.54%.

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
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
May 04, 2026	77.53	75.56	75.56	78.25	75.31	4.39M
May 01, 2026	80.09	77.99	77.99	80.4	77.24	3.47M
April 30, 2026	76.96	79.86	79.86	80.01	76.96	3.75M
April 29, 2026	79.57	77.46	77.46	80.25	76.81	6.02M
April 28, 2026	83.46	81.19	81.19	83.46	80.48	5.37M
April 27, 2026	83.15	84.01	84.01	85.06	83.14	5M
April 24, 2026	84.09	83.81	83.81	85.31	83.21	4.37M
April 23, 2026	84.26	84.95	84.95	85.55	83.46	2.78M
April 22, 2026	85.77	83.7	83.7	86.15	83.12	2.61M
April 21, 2026	86.22	84.81	84.81	87.52	84.78	2.41M
April 20, 2026	85.33	86.01	86.01	86.14	85.17	2.09M
April 17, 2026	84.84	85.8	85.8	87.24	84.53	6.63M
April 16, 2026	83.5	83.67	83.67	84.74	83.06	3.3M
April 15, 2026	87.7	83.39	83.39	88.07	82.51	5.98M
April 14, 2026	86.26	88.32	88.32	89.1	86.26	3.67M
April 13, 2026	84.98	87.69	87.69	88.18	84.93	2.97M
April 10, 2026	87.32	85.38	85.38	87.32	85.16	2.62M
April 09, 2026	83.98	87.03	87.03	87.62	83.98	2.97M
April 08, 2026	81.93	84.67	84.67	85.22	81.93	3.16M
April 07, 2026	78.4	79.55	79.55	79.6	78.03	3.06M
April 06, 2026	77.45	78.7	78.7	78.7	76.8	2.04M
April 02, 2026	77.75	77.91	77.91	79.49	76.01	3.19M
April 01, 2026	80.25	80	80	81.72	79.97	2.4M
March 31, 2026	78.53	80.12	80.12	80.63	77.56	2.86M
March 30, 2026	79.31	76.94	76.94	79.66	76.71	3.95M
March 27, 2026	80.94	79.45	79.45	81.06	78.79	3.02M
March 26, 2026	82.66	81.39	81.39	84.1	81.24	1.73M
March 25, 2026	84.3	83.65	83.65	84.78	82.49	2.05M
March 24, 2026	81.13	83.15	83.15	83.66	80.57	2.77M
March 23, 2026	83.95	82.29	82.29	84.73	82.27	2.07M
March 20, 2026	81.9	81.39	81.39	82.82	80.66	4.08M
March 19, 2026	80.68	82.16	82.16	83.01	80.11	4.02M
March 18, 2026	83.85	82.03	82.03	84.57	81.94	2.82M
March 17, 2026	84.66	84.06	84.06	84.71	82.07	2.36M
March 16, 2026	83.01	83.81	83.81	84.81	82.99	4.19M
March 13, 2026	81.99	82.13	82.13	82.21	79.76	8.09M
March 12, 2026	83.89	81.17	81.17	84.46	81.02	3.35M
March 11, 2026	85.51	85.17	85.17	85.83	84.22	2.17M
March 10, 2026	86.6	86.42	86.42	88.12	85.52	2.82M
March 09, 2026	84.56	86.66	86.66	87.02	82.95	2.75M