Allegion PLC historical data

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

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
2026-07-21	138.13	139.07	137.22	138.17	137.67	5,528
2026-07-20	133.40	140.43	133.40	138.00	137.50	12
2026-07-17	143.00	143.00	137.81	137.81	137.31	558
2026-07-16	136.95	141.89	136.95	141.32	140.81	1,393
2026-07-15	136.99	136.99	134.89	135.96	135.47	56
2026-07-14	138.54	138.54	135.37	136.99	136.50	59
2026-07-13	133.40	138.00	133.40	136.05	135.56	777
2026-07-10	136.65	138.42	135.00	138.42	137.92	1,309
2026-07-09	133.98	136.21	133.08	133.93	133.45	584
2026-07-08	139.05	140.19	134.57	135.60	135.11	252
2026-07-07	136.46	141.39	136.46	139.07	138.57	302
2026-07-06	143.50	143.50	138.80	139.28	138.78	693
2026-07-02	143.50	143.50	138.26	139.45	138.95	610
2026-07-01	139.00	141.93	139.00	140.55	140.04	1,611
2026-06-30	142.11	142.11	138.91	141.05	140.54	272
2026-06-29	141.15	141.73	138.39	141.08	140.57	790
2026-06-26	137.68	139.14	134.94	139.12	138.62	626
2026-06-25	135.49	138.52	133.13	137.26	136.77	405
2026-06-24	130.24	135.13	128.69	134.08	133.60	2,033
2026-06-23	130.36	132.67	129.91	130.30	129.83	594
2026-06-22	134.09	134.71	130.90	130.90	130.43	928
2026-06-18	133.06	135.72	129.98	134.04	133.56	1,062
2026-06-17	133.52	135.91	131.28	131.92	131.44	4,404
2026-06-16	134.73	136.20	134.41	135.59	135.10	90
2026-06-15	136.99	137.00	133.47	134.67	134.18	1,051
2026-06-12	135.60	136.50	132.56	134.48	134.00	453
2026-06-11	132.78	132.78	130.45	131.65	130.63	635
2026-06-10	131.24	132.93	129.97	129.97	128.96	1,194
2026-06-09	129.10	131.42	127.74	130.85	129.83	54
2026-06-08	131.16	131.71	127.33	128.56	127.56	53
2026-06-05	130.83	130.83	128.53	129.82	128.81	2,287
2026-06-04	130.45	133.45	129.55	129.55	128.54	377
2026-06-03	130.18	130.50	126.90	127.54	126.55	6
2026-06-02	131.32	131.32	128.81	129.74	128.73	2,330
2026-06-01	130.00	130.24	127.48	128.30	127.30	3,659
2026-05-29	132.01	132.81	130.22	131.20	130.18	2,352
2026-05-28	132.60	132.93	128.90	131.43	130.41	7,429
2026-05-27	132.01	135.00	128.87	131.87	130.84	748
2026-05-26	135.34	135.34	128.45	131.95	130.93	323
2026-05-22	132.11	133.62	128.88	130.40	129.39	980
2026-05-21	128.24	130.80	126.67	130.80	129.78	492
2026-05-20	129.88	129.88	124.25	128.18	127.19	516
2026-05-19	127.32	128.85	126.03	126.75	125.76	59
2026-05-18	125.97	129.41	124.79	129.03	128.03	541
2026-05-15	130.50	130.90	126.15	126.60	125.62	451
2026-05-14	129.73	133.00	128.00	131.18	130.16	158
2026-05-13	133.07	133.10	131.00	131.00	129.98	47
2026-05-12	130.53	135.33	130.53	132.09	131.07	76
2026-05-11	134.77	137.03	132.37	132.98	131.95	171
2026-05-08	136.72	137.36	135.50	135.50	134.45	200
2026-05-07	134.70	139.61	134.70	135.81	134.76	376
2026-05-06	133.99	137.27	132.44	136.12	135.07	338
2026-05-05	129.00	134.14	129.00	132.26	131.23	767
2026-05-01	137.25	140.52	136.57	136.57	135.51	5
2026-04-30	142.68	142.68	137.08	137.15	136.08	1,668
2026-04-29	138.90	140.39	136.00	136.98	135.92	1,041

← NewerPage 2 of 17 · 979 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.