Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close
2025-05-13	384.91	384.91	384.91	384.91	378.78
2025-05-12	384.91	384.91	384.91	384.91	378.78
2025-05-09	384.91	384.91	384.91	384.91	378.78
2025-05-08	384.91	384.91	384.91	384.91	378.78
2025-05-07	384.91	384.91	384.91	384.91	378.78
2025-05-06	384.91	384.91	384.91	384.91	378.78
2025-05-05	384.91	384.91	384.91	384.91	378.78
2025-05-02	384.91	384.91	384.91	384.91	378.78
2025-04-30	384.91	384.91	384.91	384.91	378.78
2025-04-29	384.91	384.91	384.91	384.91	378.78
2025-04-28	384.91	384.91	384.91	384.91	378.78
2025-04-25	384.91	384.91	384.91	384.91	378.78
2025-04-24	384.91	384.91	384.91	384.91	378.78
2025-04-23	384.91	384.91	384.91	384.91	378.78
2025-04-22	384.91	384.91	384.91	384.91	378.78
2025-04-17	384.91	384.91	384.91	384.91	378.78
2025-04-16	384.91	384.91	384.91	384.91	378.78
2025-04-15	384.91	384.91	384.91	384.91	378.78
2025-04-14	384.91	384.91	384.91	384.91	378.78
2025-04-11	384.91	384.91	384.91	384.91	378.78
2025-04-10	384.91	384.91	384.91	384.91	378.78
2025-04-09	384.91	384.91	384.91	384.91	378.78
2025-04-08	384.91	384.91	384.91	384.91	378.78
2025-04-07	384.91	384.91	384.91	384.91	378.78
2025-04-04	384.91	384.91	384.91	384.91	378.78
2025-04-03	384.91	384.91	384.91	384.91	378.78
2025-04-02	384.91	384.91	384.91	384.91	378.78
2025-04-01	384.91	384.91	384.91	384.91	378.78
2025-03-31	384.91	384.91	384.91	384.91	378.78
2025-03-28	384.91	384.91	384.91	384.91	378.78
2025-03-27	384.91	384.91	384.91	384.91	378.78
2025-03-26	384.91	384.91	384.91	384.91	378.78
2025-03-25	384.91	384.91	384.91	384.91	378.78
2025-03-24	384.91	384.91	384.91	384.91	378.78
2025-03-21	384.91	384.91	384.91	384.91	378.78
2025-03-20	384.91	384.91	384.91	384.91	378.78
2025-03-19	384.91	384.91	384.91	384.91	378.78
2025-03-18	384.91	384.91	384.91	384.91	378.78
2025-03-17	384.91	384.91	384.91	384.91	378.78
2025-03-14	384.91	384.91	384.91	384.91	378.78
2025-03-13	384.91	384.91	384.91	384.91	378.78
2025-03-12	384.91	384.91	384.91	384.91	377.71
2025-03-11	384.91	384.91	384.91	384.91	377.71
2025-03-10	384.91	384.91	384.91	384.91	377.71
2025-03-07	384.91	384.91	384.91	384.91	377.71
2025-03-06	384.91	384.91	384.91	384.91	377.71
2025-03-05	384.91	384.91	384.91	384.91	377.71
2025-02-28	384.91	384.91	384.91	384.91	377.71
2025-02-27	384.91	384.91	384.91	384.91	377.71
2025-02-26	384.91	384.91	384.91	384.91	377.71
2025-02-25	384.91	384.91	384.91	384.91	377.71
2025-02-24	384.91	384.91	384.91	384.91	377.71
2025-02-21	384.91	384.91	384.91	384.91	377.71
2025-02-20	384.91	384.91	384.91	384.91	377.71
2025-02-19	384.91	384.91	384.91	384.91	377.71
2025-02-18	384.91	384.91	384.91	384.91	377.71
2025-02-17	384.91	384.91	384.91	384.91	377.71
2025-02-14	384.91	384.91	384.91	384.91	377.71
2025-02-13	384.91	384.91	384.91	384.91	377.71
2025-02-12	384.91	384.91	384.91	384.91	377.71

← NewerPage 7 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.