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 $4,537.39 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,490.88, while $1000 invested 1 year ago would be worth $894.11. This corresponds to total returns of 353.74%, 49.09%, -10.59%, respectively, with annualized returns of 17.46%, 8.32%, -10.59%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 74.91 | 75.25 | 75.25 | 75.96 | 73.88 | 5.42M |
| September 30, 2026 | 76.48 | 75.11 | 75.11 | 77.04 | 75.09 | 6.64M |
| September 29, 2026 | 76.82 | 76.48 | 76.48 | 77.14 | 75.32 | 4.85M |
| September 28, 2026 | 75.59 | 76.38 | 76.38 | 77.54 | 75.54 | 5.6M |
| September 25, 2026 | 74.98 | 76.08 | 76.08 | 76.79 | 74.92 | 4.32M |
| September 24, 2026 | 75.48 | 74.78 | 74.78 | 75.86 | 74.58 | 5.39M |
| September 23, 2026 | 73.38 | 76.22 | 76.22 | 76.46 | 73.35 | 8.53M |
| September 22, 2026 | 73.44 | 73.85 | 73.85 | 74.07 | 73.08 | 4.46M |
| September 21, 2026 | 72.51 | 72.31 | 72.31 | 72.9 | 71.62 | 4.15M |
| September 18, 2026 | 72.32 | 71.83 | 71.83 | 72.78 | 71.56 | 8.71M |
| September 17, 2026 | 72.63 | 72.65 | 72.65 | 74.67 | 71.27 | 6.63M |
| September 16, 2026 | 72.59 | 71.44 | 71.44 | 73.04 | 70.94 | 3.73M |
| September 15, 2026 | 72.54 | 71.91 | 71.91 | 72.65 | 71.2 | 5.67M |
| September 11, 2026 | 74.41 | 72.93 | 72.93 | 74.71 | 72.4 | 5.6M |
| September 10, 2026 | 72.84 | 73.09 | 73.09 | 73.2 | 71.65 | 3.85M |
| September 09, 2026 | 74.72 | 73.58 | 73.58 | 75.31 | 73.23 | 3.06M |
| September 08, 2026 | 75.5 | 75.11 | 75.11 | 76.54 | 74.99 | 2.19M |
| September 04, 2026 | 75.3 | 76.36 | 76.36 | 76.65 | 75.3 | 3.8M |
| September 03, 2026 | 75.82 | 75.4 | 75.4 | 76.35 | 74.06 | 2.43M |
| September 02, 2026 | 75.02 | 75 | 75 | 75.47 | 74.03 | 3.49M |
| September 01, 2026 | 76.37 | 74.64 | 74.64 | 76.86 | 74.28 | 3.06M |
| August 31, 2026 | 78.25 | 77.05 | 77.05 | 78.91 | 77.01 | 4.02M |
| August 28, 2026 | 79.34 | 78.58 | 78.58 | 79.75 | 77.98 | 3.23M |
| August 27, 2026 | 79.62 | 78.97 | 78.97 | 80.16 | 78.78 | 1.79M |
| August 26, 2026 | 79.18 | 79.97 | 79.97 | 80.53 | 78.95 | 2.97M |
| August 25, 2026 | 81.02 | 78.57 | 78.57 | 81.61 | 78.51 | 2.07M |
| August 24, 2026 | 81.11 | 79.99 | 79.99 | 81.47 | 79.6 | 3.77M |
| 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 |
AD
