Ingersoll-Rand Plc (IR)

Historical Prices For Ingersoll-Rand Plc (IR)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	75.28	76.05	74.61	74.98	3,403,646	74.98
4/24/2025	73.35	76.14	73.06	75.74	1,801,984	75.74
4/23/2025	75.20	76.58	73.20	73.37	2,032,841	73.37
4/22/2025	70.77	72.62	70.31	72.25	2,011,003	72.25
4/21/2025	70.89	71.26	68.97	69.72	2,308,033	69.72
4/17/2025	71.87	72.98	71.70	72.04	1,891,025	72.04
4/16/2025	71.89	72.69	70.76	71.36	1,353,725	71.36
4/15/2025	73.33	74.36	72.68	72.83	1,727,476	72.83
4/14/2025	74.02	74.13	72.68	73.37	1,751,823	73.37
4/11/2025	70.95	73.44	69.12	73.00	4,559,419	73.00
4/10/2025	71.38	73.16	69.41	70.94	7,585,082	70.94
4/09/2025	65.89	74.14	65.70	73.32	7,395,481	73.32
4/08/2025	70.64	71.66	65.61	66.75	4,638,457	66.75
4/07/2025	68.26	71.89	65.64	67.94	6,227,438	67.94
4/04/2025	70.74	70.76	67.19	69.70	6,552,958	69.70
4/03/2025	77.94	78.36	73.00	73.52	4,805,431	73.52
4/02/2025	79.42	82.07	79.42	81.70	1,683,798	81.70
4/01/2025	79.71	80.88	78.96	80.61	2,016,711	80.61
3/31/2025	78.20	80.56	77.18	80.03	2,928,093	80.03
3/28/2025	81.00	81.77	79.03	79.44	1,769,082	79.44
3/27/2025	81.08	81.59	79.85	81.30	1,963,541	81.30
3/26/2025	82.32	83.16	81.15	81.38	1,782,051	81.38
3/25/2025	82.70	83.05	81.39	82.37	1,983,969	82.37
3/24/2025	81.98	82.89	81.33	82.23	3,134,504	82.23
3/21/2025	80.64	81.12	79.85	80.96	2,946,380	80.96
3/20/2025	81.08	82.32	80.88	81.67	1,473,127	81.67
3/19/2025	81.95	82.54	80.93	82.13	2,361,004	82.13
3/18/2025	82.61	82.80	81.09	81.61	1,849,586	81.61
3/17/2025	81.84	83.56	81.61	82.97	1,968,503	82.97
3/14/2025	81.34	82.26	80.46	81.87	1,923,935	81.87
3/13/2025	81.25	82.06	79.79	80.00	2,180,504	80.00
3/12/2025	83.53	83.88	81.09	81.49	2,542,822	81.49
3/11/2025	83.21	84.08	81.83	82.89	2,482,882	82.89
3/10/2025	83.70	85.14	82.36	83.52	4,090,577	83.52
3/07/2025	84.23	85.40	82.30	85.23	4,479,422	85.23
3/06/2025	83.47	85.51	82.66	84.75	3,922,833	84.75
3/05/2025	81.85	84.59	81.50	84.43	3,466,355	84.43
3/04/2025	81.39	82.85	79.97	81.45	3,079,193	81.43
3/03/2025	85.46	85.97	81.91	82.60	2,886,811	82.58
2/28/2025	83.61	85.00	83.08	84.78	3,844,933	84.76
2/27/2025	83.40	84.67	82.82	83.09	2,466,045	83.07
2/26/2025	84.08	84.87	83.23	83.36	2,033,483	83.34
2/25/2025	82.78	83.70	81.71	83.39	2,369,706	83.37
2/24/2025	83.94	84.25	82.40	82.93	2,744,940	82.91
2/21/2025	86.87	86.89	83.26	83.69	2,647,880	83.67
2/20/2025	85.57	87.19	85.35	86.77	3,180,046	86.75
2/19/2025	86.25	87.17	85.39	85.69	2,217,565	85.67
2/18/2025	86.00	87.10	85.69	86.75	3,974,752	86.73
2/14/2025	88.00	89.22	85.57	85.72	7,442,449	85.70
2/13/2025	91.16	92.74	90.85	92.55	2,618,998	92.53
2/12/2025	90.63	91.55	90.31	91.35	2,049,666	91.33
2/11/2025	91.60	92.28	91.10	92.17	1,953,901	92.15
2/10/2025	91.60	92.45	90.49	92.18	2,253,856	92.16
2/07/2025	92.74	92.74	90.60	90.95	2,379,691	90.93
2/06/2025	93.06	93.65	91.78	92.37	2,277,142	92.35
2/05/2025	93.01	93.26	91.39	92.46	1,669,073	92.44
2/04/2025	93.69	94.10	92.58	92.66	1,388,001	92.64
2/03/2025	91.40	92.95	90.31	92.51	1,830,690	92.49
1/31/2025	94.28	95.85	93.50	93.80	2,857,330	93.78
1/30/2025	92.32	94.38	91.48	94.01	2,534,929	93.99
1/29/2025	90.95	92.25	90.87	91.20	1,667,014	91.18
1/28/2025	91.81	91.81	90.57	90.94	2,561,566	90.92
1/27/2025	91.93	92.93	91.11	91.93	2,127,563	91.91