Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	126.73	127.32	126.59	127.32	122.35	32
2024-02-06	125.98	126.26	125.66	126.26	121.33	230
2024-02-05	125.95	126.20	123.95	125.51	120.61	1,635
2024-02-02	126.30	127.47	125.23	126.60	121.67	814
2024-02-01	124.71	124.95	124.28	124.69	119.83	391
2024-01-31	126.83	126.85	123.94	124.94	120.07	937
2024-01-30	125.70	127.03	125.70	126.83	121.88	737
2024-01-29	124.10	125.45	123.85	125.10	120.22	4
2024-01-26	125.72	126.43	124.82	124.82	119.95	86
2024-01-25	125.04	125.04	123.92	124.21	119.36	4
2024-01-24	124.47	126.59	123.57	123.57	118.75	4
2024-01-23	126.02	126.02	122.87	124.88	120.01	1,000
2024-01-22	123.72	124.71	122.72	124.41	119.56	31
2024-01-19	121.90	122.03	120.64	122.02	117.26	122
2024-01-18	119.98	120.88	119.74	119.87	115.19	428
2024-01-17	119.21	119.53	117.69	118.57	113.94	46
2024-01-16	119.40	119.40	117.33	119.02	114.38	37
2024-01-12	120.53	122.18	119.33	120.24	115.55	23
2024-01-11	121.98	121.98	120.08	120.64	115.93	237
2024-01-10	124.33	124.33	122.73	122.73	117.94	96
2024-01-08	123.04	123.04	123.04	123.04	118.24	2
2024-01-05	122.98	122.98	122.17	122.17	117.41	31
2024-01-04	121.51	122.12	121.51	122.12	117.36	6,950
2024-01-03	123.43	123.43	120.83	121.96	117.20	248
2024-01-02	125.89	126.06	124.26	124.26	119.41	17
2023-12-29	126.95	126.95	125.52	126.35	121.42	5
2023-12-28	127.30	127.45	126.50	126.69	121.75	25
2023-12-27	127.60	127.60	127.50	127.50	122.53	50
2023-12-22	124.16	125.21	123.90	125.20	120.32	6
2023-12-21	121.74	123.09	121.05	122.43	117.65	171
2023-12-20	119.66	122.51	118.91	121.84	117.09	49,332
2023-12-19	118.71	119.30	118.69	119.30	114.65	91
2023-12-18	118.29	118.29	117.23	117.74	113.15	36
2023-12-15	118.55	118.55	117.18	117.18	112.61	66
2023-12-14	112.92	117.14	112.92	116.37	111.40	101
2023-12-13	108.15	108.81	108.15	108.50	103.86	418
2023-12-12	108.95	109.50	108.95	109.50	104.82	141
2023-12-11	109.82	110.52	109.64	109.64	104.96	5,296
2023-12-08	109.74	112.24	108.00	110.86	106.12	372
2023-12-07	106.18	106.18	104.52	104.66	100.19	28
2023-12-06	106.33	106.57	105.37	105.45	100.94	23
2023-12-05	106.25	106.75	105.52	105.92	101.39	124
2023-12-04	106.89	108.01	105.62	106.83	102.27	3
2023-12-01	106.34	108.12	105.15	108.12	103.50	312
2023-11-30	105.29	105.29	103.65	105.05	100.56	80
2023-11-29	105.78	105.86	104.88	104.88	100.40	24
2023-11-28	104.31	104.96	103.42	104.88	100.40	641
2023-11-27	104.20	104.20	103.83	104.07	99.622	7
2023-11-24	104.91	105.72	103.55	104.85	100.37	149
2023-11-22	104.90	104.90	104.43	104.43	99.972	182
2023-11-21	105.23	106.16	104.44	104.44	99.977	162
2023-11-20	105.38	106.00	105.19	105.90	101.37	200
2023-11-17	107.02	107.06	105.69	105.69	101.18	58
2023-11-16	107.14	107.75	105.95	106.36	101.82	101
2023-11-15	106.41	107.88	106.31	107.13	102.55	170
2023-11-14	105.14	105.89	104.98	105.89	101.37	39
2023-11-13	103.03	103.78	102.42	102.95	98.551	302
2023-11-10	101.64	102.04	101.64	102.04	97.680	264
2023-11-09	102.53	102.53	101.40	101.40	97.067	59
2023-11-07	100.63	101.76	100.63	101.20	96.871	2

← NewerPage 12 of 17 · 980 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.