Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ingersoll Rand (IR.US) Share Price

Price $77.91 on 03-04-2026 at 22:47:28
Change $-2.95 -3.79%
Buy $78.44
Sell $77.23
Last Trade: -
Day's Volume: 114,916
Last Close: $77.91
Open: $77.445
ISIN: US45687V1061
Day's Range $76.05 - $79.36
52wk Range: $65.65 - $100.95
Market Capitalisation: $31.33b
VWAP: $77.69567
Shares in Issue: 391.62m

Ingersoll Rand (IR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Ingersoll Rand trades

Ingersoll Rand (IR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 77.445 79.36 76.05 77.91 114,916
2nd Apr 2026 (Thu) 77.445 79.36 76.05 77.91 114,916
1st Apr 2026 (Wed) 80.72 81.70 79.97 80.00 97,416
31st Mar 2026 (Tue) 78.575 80.63 77.60 80.12 107,231
30th Mar 2026 (Mon) 79.495 79.65 76.73 76.94 126,069
27th Mar 2026 (Fri) 81.01 81.03 78.83 79.45 149,732
26th Mar 2026 (Thu) 82.815 84.00 81.25 81.39 117,078
25th Mar 2026 (Wed) 84.57 84.57 82.71 83.65 101,360
24th Mar 2026 (Tue) 80.88 83.63 80.88 83.15 89,923
23rd Mar 2026 (Mon) 84.02 84.68 82.28 82.29 61,272
20th Mar 2026 (Fri) 82.13 82.82 80.68 81.39 66,273
19th Mar 2026 (Thu) 80.685 82.98 80.11 82.16 133,291
18th Mar 2026 (Wed) 83.90 84.43 81.96 82.03 113,866
17th Mar 2026 (Tue) 84.195 84.44 82.20 84.06 79,190
16th Mar 2026 (Mon) 83.78 84.81 83.13 83.81 291,406
13th Mar 2026 (Fri) 81.51 82.17 79.78 82.13 189,530
12th Mar 2026 (Thu) 83.77 84.35 81.02 81.17 124,852
11th Mar 2026 (Wed) 85.415 85.80 84.38 85.17 103,553
10th Mar 2026 (Tue) 86.51 88.12 85.56 86.42 116,413
9th Mar 2026 (Mon) 84.55 87.01 83.00 86.66 99,332
6th Mar 2026 (Fri) 88.63 88.63 86.05 86.43 189,149
5th Mar 2026 (Thu) 91.76 91.95 89.31 90.51 182,233
See more Ingersoll Rand price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered