Allegion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 156.96 | 157.21 | 155.87 | 157.21 | 157.21 | 1,169 |
| 2026-10-20 | 155.93 | 156.63 | 154.08 | 155.54 | 155.54 | 598 |
| 2026-10-19 | 154.19 | 157.88 | 154.19 | 155.86 | 155.86 | 222 |
| 2026-10-16 | 157.21 | 157.91 | 155.68 | 155.90 | 155.90 | 111 |
| 2026-10-15 | 153.04 | 155.98 | 153.04 | 155.46 | 155.46 | 619 |
| 2026-10-14 | 153.63 | 153.63 | 150.76 | 151.69 | 151.69 | 229 |
| 2026-10-13 | 149.97 | 153.00 | 149.97 | 153.00 | 153.00 | 607 |
| 2026-10-12 | 153.55 | 153.55 | 149.20 | 151.33 | 151.33 | 227 |
| 2026-10-09 | 151.35 | 151.35 | 149.77 | 151.26 | 151.26 | 976 |
| 2026-10-08 | 146.46 | 151.14 | 145.39 | 151.10 | 151.10 | 1,707 |
| 2026-10-07 | 151.20 | 153.76 | 143.75 | 148.03 | 148.03 | 461 |
| 2026-10-06 | 153.60 | 156.32 | 153.60 | 155.11 | 155.11 | 264 |
| 2026-10-05 | 155.04 | 155.04 | 151.93 | 154.29 | 154.29 | 520 |
| 2026-10-02 | 155.60 | 156.51 | 154.72 | 155.62 | 155.62 | 1,739 |
| 2026-10-01 | 155.36 | 156.45 | 152.25 | 152.62 | 152.62 | 2,521 |
| 2026-09-30 | 155.43 | 156.58 | 154.08 | 154.77 | 154.77 | 49,355 |
| 2026-09-29 | 156.20 | 156.20 | 154.43 | 154.87 | 154.87 | 181 |
| 2026-09-28 | 154.00 | 155.18 | 152.19 | 155.18 | 155.18 | 36 |
| 2026-09-25 | 151.99 | 155.38 | 150.08 | 155.38 | 155.38 | 635 |
| 2026-09-24 | 156.12 | 156.12 | 152.66 | 152.66 | 152.66 | 27 |
| 2026-09-23 | 154.87 | 155.31 | 152.41 | 155.28 | 155.28 | 11 |
| 2026-09-22 | 151.61 | 153.75 | 151.61 | 153.10 | 153.10 | 236 |
| 2026-09-21 | 153.22 | 153.22 | 150.60 | 152.60 | 152.60 | 703 |
| 2026-09-18 | 155.72 | 155.72 | 151.70 | 151.99 | 151.99 | 722 |
| 2026-09-17 | 156.15 | 156.15 | 152.60 | 153.75 | 153.75 | 456 |
| 2026-09-16 | 154.53 | 155.73 | 153.83 | 153.83 | 153.83 | 4 |
| 2026-09-15 | 156.13 | 156.13 | 154.08 | 154.15 | 154.15 | 224 |
| 2026-09-14 | 153.00 | 155.94 | 151.54 | 155.15 | 155.15 | 3,130 |
| 2026-09-11 | 152.00 | 155.07 | 152.00 | 152.91 | 152.36 | 98 |
| 2026-09-10 | 152.96 | 152.96 | 150.73 | 151.14 | 150.60 | 204 |
| 2026-09-09 | 157.00 | 158.26 | 152.17 | 152.47 | 151.92 | 50 |
| 2026-09-08 | 155.24 | 160.15 | 155.24 | 156.65 | 156.09 | 5,469 |
| 2026-09-04 | 155.56 | 159.07 | 154.27 | 156.93 | 156.37 | 2,065 |
| 2026-09-03 | 154.01 | 157.78 | 154.01 | 155.59 | 155.03 | 420 |
| 2026-09-02 | 150.00 | 156.74 | 150.00 | 156.70 | 156.14 | 333 |
| 2026-09-01 | 157.28 | 157.28 | 152.15 | 152.61 | 152.06 | 50,053 |
| 2026-08-28 | 159.81 | 160.01 | 156.34 | 157.90 | 157.33 | 179 |
| 2026-08-27 | 159.37 | 161.99 | 157.83 | 159.90 | 159.33 | 27 |
| 2026-08-26 | 162.86 | 162.86 | 158.64 | 160.16 | 159.58 | 391 |
| 2026-08-25 | 162.96 | 166.92 | 160.34 | 160.34 | 159.76 | 441 |
| 2026-08-24 | 163.52 | 165.42 | 162.93 | 162.94 | 162.35 | 102 |
| 2026-08-21 | 161.50 | 167.10 | 160.64 | 163.69 | 163.10 | 222 |
| 2026-08-20 | 159.52 | 163.24 | 159.52 | 162.47 | 161.88 | 276 |
| 2026-08-19 | 153.32 | 166.50 | 153.32 | 164.12 | 163.53 | 223 |
| 2026-08-18 | 158.05 | 165.01 | 158.05 | 161.05 | 160.47 | 394 |
| 2026-08-17 | 161.60 | 165.75 | 161.60 | 162.56 | 161.98 | 156 |
| 2026-08-14 | 161.60 | 165.92 | 161.60 | 164.42 | 163.83 | 278 |
| 2026-08-13 | 165.30 | 167.44 | 163.20 | 164.58 | 163.99 | 282 |
| 2026-08-12 | 170.00 | 170.00 | 164.89 | 166.19 | 165.59 | 250 |
| 2026-08-11 | 165.46 | 168.73 | 165.46 | 168.22 | 167.61 | 359 |
| 2026-08-10 | 177.48 | 177.48 | 163.10 | 165.66 | 165.06 | 454 |
| 2026-08-07 | 165.00 | 170.44 | 165.00 | 170.05 | 169.44 | 83 |
| 2026-08-06 | 169.92 | 169.92 | 167.65 | 168.31 | 167.70 | 315 |
| 2026-08-05 | 163.45 | 167.03 | 163.45 | 167.01 | 166.41 | 387 |
| 2026-08-04 | 162.75 | 164.75 | 159.85 | 164.75 | 164.16 | 931 |
| 2026-08-03 | 162.83 | 162.83 | 154.00 | 160.47 | 159.89 | 859 |
| 2026-07-31 | 152.35 | 158.27 | 152.35 | 157.13 | 156.56 | 128 |
| 2026-07-30 | 158.40 | 159.91 | 153.82 | 155.73 | 155.17 | 2,563 |
| 2026-07-29 | 161.88 | 161.88 | 154.12 | 158.88 | 158.30 | 1,139 |
| 2026-07-28 | 159.04 | 164.06 | 157.88 | 161.41 | 160.83 | 2,012 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.5500 EUR |
| 2026-06-12 | 0.5500 EUR |
| 2026-03-12 | 0.5500 EUR |
| 2025-12-16 | 0.5100 EUR |
| 2025-09-12 | 0.5100 EUR |
| 2025-06-12 | 0.5100 EUR |
| 2025-03-13 | 0.5100 EUR |
| 2024-12-17 | 0.4800 EUR |
| 2024-09-20 | 0.4800 EUR |
| 2024-06-14 | 0.4800 EUR |
| 2024-03-14 | 0.4800 EUR |
| 2023-12-15 | 0.4500 EUR |
| 2023-09-15 | 0.4500 EUR |
| 2023-06-14 | 0.4500 EUR |
| 2023-03-14 | 0.4500 EUR |
| 2022-12-15 | 0.4100 EUR |
| 2022-09-15 | 0.4100 EUR |
| 2022-06-15 | 0.4100 EUR |
| 2022-03-15 | 0.4100 EUR |
| 2021-12-17 | 0.3600 EUR |
| 2021-09-15 | 0.3600 EUR |
| 2021-06-15 | 0.3600 EUR |
| 2021-03-16 | 0.3600 EUR |
| 2020-12-15 | 0.3200 EUR |
| 2020-09-15 | 0.3200 EUR |
| 2020-06-15 | 0.3200 EUR |
| 2020-03-16 | 0.3200 EUR |
| 2019-12-16 | 0.2700 EUR |
| 2019-09-13 | 0.2700 EUR |
| 2019-06-13 | 0.2700 EUR |
| 2019-03-14 | 0.2700 EUR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.