Ingersoll-Rand (Ireland) - 34 Year Stock Price History | IR

Historical daily share price chart and data for Ingersoll-Rand (Ireland) since 1985 adjusted for splits. The latest closing stock price for Ingersoll-Rand (Ireland) as of October 14, 2019 is 115.33.
  • The all-time high Ingersoll-Rand (Ireland) stock closing price was 128.13 on July 16, 2019.
  • The Ingersoll-Rand (Ireland) 52-week high stock price is 128.31, which is 11.3% above the current share price.
  • The Ingersoll-Rand (Ireland) 52-week low stock price is 85.15, which is 26.2% below the current share price.
  • The average Ingersoll-Rand (Ireland) stock price for the last 52 weeks is 111.12.
Ingersoll-Rand (Ireland) Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 114.5862 91.5000 128.1300 90.0300 115.3300 26.42%
2018 93.4013 88.7500 105.6300 80.3900 91.2300 2.29%
2017 85.9392 75.9300 95.6100 74.9000 89.1900 18.86%
2016 64.5078 55.1400 78.7500 48.8000 75.0400 35.72%
2015 62.5688 63.2600 70.9100 50.6100 55.2900 -12.78%
2014 60.1719 61.2400 64.5900 53.5700 63.3900 2.91%
2013 58.4934 49.4700 71.4200 48.9600 61.6000 28.44%
2012 42.4049 32.1000 48.8700 31.8600 47.9600 57.40%
2011 40.0337 47.6600 52.0800 26.4800 30.4700 -35.29%
2010 37.2646 36.2500 47.3600 31.2600 47.0900 31.76%
2009 24.8353 18.8200 37.2300 11.8400 35.7400 105.99%
2008 34.3111 44.9000 46.5800 12.0800 17.3500 -62.66%
2007 48.4940 38.8100 55.9900 38.7500 46.4700 18.76%
2006 40.3030 40.4800 47.6100 35.2900 39.1300 -3.07%
2005 39.0709 39.4350 43.6650 35.4000 40.3700 0.55%
2004 34.1693 33.5150 41.0000 30.4800 40.1500 18.30%
2003 24.9432 22.2950 34.0200 17.6150 33.9400 57.64%
2002 21.7052 21.0400 27.0800 14.9200 21.5300 2.99%
2001 21.2824 20.3150 24.9750 15.5100 20.9050 -0.17%
2000 20.9551 26.5000 28.6250 15.2500 20.9400 -23.94%
1999 28.2643 23.4400 35.7200 22.5000 27.5300 16.53%
1998 22.1742 20.5300 26.7500 17.5000 23.6250 16.67%
1997 18.6117 14.6667 23.0650 14.1667 20.2500 36.52%
1996 14.1068 12.4167 15.8333 12.0833 14.8333 26.67%
1995 12.0312 10.5000 14.0000 9.6267 11.7100 11.07%
1994 11.9811 12.9167 13.8333 10.0000 10.5433 -17.31%
1993 11.5811 10.0833 13.2100 10.0000 12.7500 31.31%
1992 9.7827 9.1050 10.8533 8.4167 9.7100 5.93%
1991 7.9439 6.1250 9.1667 5.9167 9.1667 47.65%
1990 7.9261 8.4583 9.9583 4.8550 6.2083 -25.87%
1989 7.1020 5.6450 8.3750 5.6450 8.3750 46.72%
1988 6.1875 6.0417 7.3117 5.2917 5.7083 -3.52%
1987 5.5783 3.8167 7.6250 3.8167 5.9167 59.19%
1986 3.9338 3.5333 4.5833 3.4420 3.7167 4.21%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $27.873B $15.668B
Ingersoll-Rand PLC is a diversified industrial manufacturer with market-leading brands serving customers in global commercial, industrial and residential markets. They heat, cool and automate homes and buildings; enhance commercial and industrial productivity; keep transported food and perishables safe and fresh; and deliver fun, efficient and reliable transportation solutions. Diversity, engagement and teamwork drive innovation and fuel their passion for exceeding customer expectations. Together with principled leadership and ethical business practices, their high-engagement culture delivers enduring results that lead to a sustainable world.
Stock Name Country Market Cap PE Ratio
Illinois Tool Works (ITW) United States $49.987B 20.50
Atlas Copco AB (ATLKY) Sweden $37.121B 20.10
Roper Technologies (ROP) United States $35.619B 27.01
Parker-Hannifin (PH) United States $23.086B 15.19
Wolseley (FERGY) Switzerland $18.483B 0.00
Dover (DOV) United States $14.160B 17.42
Xylem (XYL) United States $13.976B 26.23
Mitsubishi Heavy Industries (MHVYF) Japan $13.262B 14.30
IDEX (IEX) United States $12.093B 28.17
Nordson (NDSN) United States $8.215B 25.89
Graco (GGG) United States $7.551B 23.83
Middleby (MIDD) United States $6.306B 17.62
Flowserve (FLS) United States $5.964B 22.51
Metso (MXCYY) Finland $5.205B 15.21
GEA GROUP AG SP (GEAGY) Germany $5.048B 0.00
RBC Bearings (ROLL) United States $3.975B 32.41
Kawasaki Heavy Industries (KWHIY) Japan $3.817B 25.39
SUMITOMO HEAVY (SOHVY) Japan $3.691B 0.00
IHI CORP (IHICY) Japan $3.407B 10.82
Colfax (CFX) United States $3.404B 12.05
Barnes (B) United States $2.593B 16.63
Welbilt (WBT) United States $2.404B 24.34
Applied Industrial Technologies (AIT) United States $2.141B 12.56
Chart Industries (GTLS) United States $2.087B 24.09
Altra Industrial Motion (AIMC) United States $1.706B 9.45
Kaman (KAMN) United States $1.630B 23.11
Japan Steel Works (JPSWY) Japan $1.429B 8.60
EnPro Industries (NPO) United States $1.389B 15.29
Tennant (TNC) United States $1.284B 26.11
Sun Hydraulics (HLIO) United States $1.228B 16.82
China High Speed Transmission Equipment Group (CHSTY) China $1.012B 0.00
Kadant Inc (KAI) United States $0.947B 14.37
Gorman-Rupp (GRC) United States $0.892B 21.89
Standex (SXI) United States $0.884B 17.76
DXP Enterprises (DXPE) United States $0.574B 14.89
Luxfer Holdings (LXFR) United Kingdom $0.413B 9.39
Graham (GHM) United States $0.195B 51.90
Twin Discorporated (TWIN) United States $0.150B 11.87
Manitex (MNTX) United States $0.120B 21.03
Hickok (CRAWA) United States $0.053B 0.00
Taylor Devices (TAYD) United States $0.037B 17.16
Broadwind Energy (BWEN) United States $0.027B 0.00
CVD Equipment (CVV) United States $0.020B 0.00
NF Energy Saving (BIMI) China $0.012B 0.00