Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 378.62 | 378.62 | 378.62 | 378.62 | 378.62 | 1 |
| 2026-10-14 | 378.62 | 378.62 | 378.62 | 378.62 | 378.62 | 0 |
| 2026-10-13 | 378.62 | 378.62 | 378.62 | 378.62 | 378.62 | 1 |
| 2026-10-12 | 369.76 | 369.76 | 369.76 | 369.76 | 369.76 | 0 |
| 2026-10-09 | 370.08 | 370.08 | 370.08 | 370.08 | 370.08 | 0 |
| 2026-10-08 | 370.08 | 370.08 | 370.08 | 370.08 | 370.08 | 0 |
| 2026-10-07 | 372.06 | 372.06 | 370.08 | 370.08 | 370.08 | 8 |
| 2026-10-06 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 0 |
| 2026-10-05 | 386.80 | 386.80 | 385.50 | 385.50 | 385.50 | 2 |
| 2026-10-02 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 24 |
| 2026-10-01 | 394.81 | 394.81 | 394.81 | 394.81 | 394.81 | 0 |
| 2026-09-30 | 394.81 | 394.81 | 394.81 | 394.81 | 394.81 | 0 |
| 2026-09-29 | 394.81 | 394.81 | 394.81 | 394.81 | 394.81 | 0 |
| 2026-09-28 | 394.81 | 394.81 | 394.81 | 394.81 | 394.81 | 0 |
| 2026-09-25 | 394.81 | 394.81 | 394.81 | 394.81 | 394.81 | 0 |
| 2026-09-24 | 394.81 | 394.81 | 394.81 | 394.81 | 394.81 | 4 |
| 2026-09-23 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | 0 |
| 2026-09-22 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | 0 |
| 2026-09-21 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | 0 |
| 2026-09-18 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | 0 |
| 2026-09-17 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | 0 |
| 2026-09-16 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | 0 |
| 2026-09-15 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | 0 |
| 2026-09-14 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | 0 |
| 2026-09-11 | 388.58 | 388.58 | 385.48 | 385.48 | 384.43 | 2 |
| 2026-09-10 | 348.29 | 348.29 | 348.29 | 348.29 | 347.34 | 1 |
| 2026-09-09 | 397.10 | 397.10 | 397.10 | 397.10 | 396.02 | 0 |
| 2026-09-08 | 397.10 | 397.10 | 397.10 | 397.10 | 396.02 | 0 |
| 2026-09-07 | 397.10 | 397.10 | 397.10 | 397.10 | 396.02 | 0 |
| 2026-09-04 | 397.10 | 397.10 | 397.10 | 397.10 | 396.02 | 0 |
| 2026-09-03 | 397.10 | 397.10 | 397.10 | 397.10 | 396.02 | 0 |
| 2026-09-02 | 397.10 | 397.10 | 397.10 | 397.10 | 396.02 | 0 |
| 2026-09-01 | 397.10 | 397.10 | 397.10 | 397.10 | 396.02 | 1 |
| 2026-08-31 | 415.00 | 415.00 | 415.00 | 415.00 | 413.87 | 0 |
| 2026-08-28 | 415.00 | 415.00 | 415.00 | 415.00 | 413.87 | 0 |
| 2026-08-27 | 415.00 | 415.00 | 415.00 | 415.00 | 413.87 | 0 |
| 2026-08-26 | 415.00 | 415.00 | 415.00 | 415.00 | 413.87 | 0 |
| 2026-08-25 | 415.00 | 415.00 | 415.00 | 415.00 | 413.87 | 0 |
| 2026-08-24 | 415.00 | 415.00 | 415.00 | 415.00 | 413.87 | 0 |
| 2026-08-21 | 415.00 | 415.00 | 415.00 | 415.00 | 413.87 | 0 |
| 2026-08-20 | 415.00 | 415.00 | 415.00 | 415.00 | 413.87 | 0 |
| 2026-08-19 | 415.00 | 415.00 | 415.00 | 415.00 | 413.87 | 0 |
| 2026-08-18 | 347.13 | 415.00 | 347.13 | 415.00 | 413.87 | 40 |
| 2026-08-17 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-14 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-13 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-12 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-11 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-10 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-07 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-06 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-05 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-04 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-08-03 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-07-31 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-07-30 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-07-29 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-07-28 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-07-27 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
| 2026-07-24 | 347.12 | 347.12 | 347.12 | 347.12 | 346.17 | 0 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 1.0725 EUR |
| 2026-06-12 | 1.0709 EUR |
| 2026-03-12 | 1.0647 EUR |
| 2025-12-15 | 1.0389 EUR |
| 2025-09-12 | 1.0164 EUR |
| 2025-06-12 | 1.0425 EUR |
| 2025-03-13 | 1.0913 EUR |
| 2024-12-16 | 1.1174 EUR |
| 2024-09-19 | 0.9813 EUR |
| 2024-06-13 | 1.0061 EUR |
| 2024-03-14 | 0.9095 EUR |
| 2023-12-15 | 0.8250 EUR |
| 2023-09-15 | 0.8551 EUR |
| 2023-06-14 | 1.1047 EUR |
| 2023-03-14 | 1.1392 EUR |
| 2022-12-15 | 1.1019 EUR |
| 2022-09-15 | 1.0654 EUR |
| 2022-06-14 | 1.0893 EUR |
| 2022-03-15 | 0.9631 EUR |
| 2021-12-17 | 1.0135 EUR |
| 2021-09-15 | 0.9700 EUR |
| 2021-06-15 | 0.9009 EUR |
| 2020-09-15 | 0.8599 EUR |
| 2020-06-15 | 0.8583 EUR |
| 2020-03-16 | 0.8317 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.