Ingersoll Rand, Inc. (IR)
78.58
-0.39
(-0.49%)
USD |
NYSE |
Aug 28, 16:00
78.58
0.00 (0.00%)
After-Hours: 20:00
Ingersoll Rand Total Return Price : 78.58 for Aug. 28, 2026
Total Return Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Total Return Price Data
| Date | Value |
|---|---|
| August 28, 2026 | 78.58 |
| August 27, 2026 | 78.97 |
| August 26, 2026 | 79.97 |
| August 25, 2026 | 78.57 |
| August 24, 2026 | 79.99 |
| August 21, 2026 | 80.51 |
| August 20, 2026 | 79.33 |
| August 19, 2026 | 81.14 |
| August 18, 2026 | 80.77 |
| August 17, 2026 | 82.31 |
| August 14, 2026 | 83.34 |
| August 13, 2026 | 84.28 |
| August 12, 2026 | 84.74 |
| August 11, 2026 | 85.00 |
| August 10, 2026 | 86.61 |
| August 07, 2026 | 86.95 |
| August 06, 2026 | 88.22 |
| August 05, 2026 | 89.98 |
| August 04, 2026 | 89.44 |
| August 03, 2026 | 87.76 |
| July 31, 2026 | 83.36 |
| July 30, 2026 | 84.30 |
| July 29, 2026 | 84.59 |
| July 28, 2026 | 86.48 |
| July 27, 2026 | 84.64 |
| Date | Value |
|---|---|
| July 24, 2026 | 84.38 |
| July 23, 2026 | 84.29 |
| July 22, 2026 | 83.52 |
| July 21, 2026 | 80.88 |
| July 20, 2026 | 80.16 |
| July 17, 2026 | 82.22 |
| July 16, 2026 | 84.76 |
| July 15, 2026 | 79.12 |
| July 14, 2026 | 78.99 |
| July 13, 2026 | 78.54 |
| July 10, 2026 | 78.83 |
| July 09, 2026 | 77.03 |
| July 08, 2026 | 76.69 |
| July 07, 2026 | 78.69 |
| July 06, 2026 | 80.61 |
| July 02, 2026 | 80.57 |
| July 01, 2026 | 80.84 |
| June 30, 2026 | 81.97 |
| June 29, 2026 | 80.96 |
| June 26, 2026 | 81.35 |
| June 25, 2026 | 81.68 |
| June 24, 2026 | 78.30 |
| June 23, 2026 | 76.62 |
| June 22, 2026 | 77.85 |
| June 18, 2026 | 77.89 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Crane Co. | 207.00 |
| Illinois Tool Works Inc. | 280.10 |
| Stanley Black & Decker, Inc. | 97.80 |
| Franklin Electric Co., Inc. | 100.56 |
| Flowserve Corp. | 80.33 |