Allegion plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2025-10-29	382.75	382.75	382.75	382.75	378.69
2025-10-28	382.75	382.75	382.75	382.75	378.69
2025-10-27	382.75	382.75	382.75	382.75	378.69
2025-10-24	382.75	382.75	382.75	382.75	378.69
2025-10-23	382.75	382.75	382.75	382.75	378.69
2025-10-22	382.75	382.75	382.75	382.75	378.69
2025-10-21	382.75	382.75	382.75	382.75	378.69
2025-10-20	382.75	382.75	382.75	382.75	378.69
2025-10-17	382.75	382.75	382.75	382.75	378.69
2025-10-16	382.75	382.75	382.75	382.75	378.69
2025-10-15	382.75	382.75	382.75	382.75	378.69
2025-10-14	382.75	382.75	382.75	382.75	378.69
2025-10-13	382.75	382.75	382.75	382.75	378.69
2025-10-10	382.75	382.75	382.75	382.75	378.69
2025-10-09	382.75	382.75	382.75	382.75	378.69
2025-10-08	382.75	382.75	382.75	382.75	378.69
2025-10-07	382.75	382.75	382.75	382.75	378.69
2025-10-06	382.75	382.75	382.75	382.75	378.69
2025-10-03	382.75	382.75	382.75	382.75	378.69
2025-10-02	382.75	382.75	382.75	382.75	378.69
2025-10-01	382.75	382.75	382.75	382.75	378.69
2025-09-30	382.75	382.75	382.75	382.75	378.69
2025-09-29	382.75	382.75	382.75	382.75	378.69
2025-09-26	382.75	382.75	382.75	382.75	378.69
2025-09-25	382.75	382.75	382.75	382.75	378.69
2025-09-24	382.75	382.75	382.75	382.75	378.69
2025-09-23	382.75	382.75	382.75	382.75	378.69
2025-09-22	382.75	382.75	382.75	382.75	378.69
2025-09-19	382.75	382.75	382.75	382.75	378.69
2025-09-18	382.75	382.75	382.75	382.75	378.69
2025-09-17	382.75	382.75	382.75	382.75	378.69
2025-09-16	382.75	382.75	382.75	382.75	378.69
2025-09-15	382.75	382.75	382.75	382.75	378.69
2025-09-12	382.75	382.75	382.75	382.75	378.69
2025-09-11	382.75	382.75	382.75	382.75	377.68
2025-09-10	382.75	382.75	382.75	382.75	377.68
2025-09-09	382.75	382.75	382.75	382.75	377.68
2025-09-08	382.75	382.75	382.75	382.75	377.68
2025-09-05	382.75	382.75	382.75	382.75	377.68
2025-09-04	382.75	382.75	382.75	382.75	377.68
2025-09-03	382.75	382.75	382.75	382.75	377.68
2025-09-02	382.75	382.75	382.75	382.75	377.68
2025-09-01	382.75	382.75	382.75	382.75	377.68
2025-08-29	382.75	382.75	382.75	382.75	377.68
2025-08-28	382.75	382.75	382.75	382.75	377.68
2025-08-27	382.75	382.75	382.75	382.75	377.68
2025-08-26	382.75	382.75	382.75	382.75	377.68
2025-08-25	382.75	382.75	382.75	382.75	377.68
2025-08-22	382.75	382.75	382.75	382.75	377.68
2025-08-21	382.75	382.75	382.75	382.75	377.68
2025-08-20	382.75	382.75	382.75	382.75	377.68
2025-08-19	382.75	382.75	382.75	382.75	377.68
2025-08-18	382.75	382.75	382.75	382.75	377.68
2025-08-15	382.75	382.75	382.75	382.75	377.68
2025-08-14	382.75	382.75	382.75	382.75	377.68
2025-08-13	382.75	382.75	382.75	382.75	377.68
2025-08-12	382.75	382.75	382.75	382.75	377.68
2025-08-11	382.75	382.75	382.75	382.75	377.68
2025-08-08	382.75	382.75	382.75	382.75	377.68
2025-08-07	382.75	382.75	382.75	382.75	377.68

← NewerPage 5 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.