Allegion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 153.51 | 157.19 | 153.29 | 157.19 | 156.62 | 513 |
| 2026-07-24 | 147.15 | 156.47 | 147.15 | 154.91 | 154.35 | 2,002 |
| 2026-07-23 | 151.15 | 159.00 | 147.00 | 157.19 | 156.62 | 6,159 |
| 2026-07-22 | 135.30 | 140.43 | 135.30 | 139.62 | 139.12 | 689 |
← NewerPage 2 of 2 · 64 trading days
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.