Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	142.46	142.46	134.70	137.27	136.20	1,038
2026-04-27	146.50	150.00	146.03	147.88	146.73	38
2026-04-24	148.60	148.60	145.99	146.86	145.72	41
2026-04-23	143.75	149.34	143.75	147.63	146.49	7
2026-04-22	145.93	145.93	143.99	144.25	143.13	1
2026-04-21	144.28	147.32	144.27	144.36	143.24	365
2026-04-20	142.77	147.10	141.49	145.11	143.98	190
2026-04-17	143.48	146.91	142.75	145.58	144.45	258
2026-04-16	145.00	145.00	141.71	142.57	141.46	633
2026-04-15	145.86	149.12	140.53	140.83	139.74	176
2026-04-14	146.51	148.39	145.53	147.31	146.16	31
2026-04-13	146.00	147.94	143.21	145.82	144.69	541
2026-04-10	146.83	148.73	144.72	145.00	143.87	2,093
2026-04-09	143.05	147.10	142.34	146.71	145.57	2,709
2026-04-08	145.00	146.11	139.49	143.97	142.85	2,495
2026-04-07	144.99	145.00	138.87	138.98	137.90	15
2026-04-02	140.50	146.95	139.54	141.28	140.18	422
2026-04-01	145.96	148.00	144.51	144.95	143.83	2,082
2026-03-31	145.50	146.01	142.52	144.21	143.09	785
2026-03-30	147.41	147.41	143.61	145.23	144.10	2
2026-03-27	145.79	146.94	144.45	145.02	143.89	213
2026-03-26	147.48	149.14	144.73	144.73	143.61	1,211
2026-03-25	147.20	148.77	145.77	147.25	146.11	73
2026-03-24	141.10	146.59	141.10	146.53	145.39	261
2026-03-23	143.71	147.37	143.62	145.43	144.30	404
2026-03-20	144.04	144.04	142.35	142.68	141.57	131
2026-03-19	139.12	144.70	139.12	144.01	142.89	383
2026-03-18	145.91	147.05	144.00	146.73	145.59	2
2026-03-17	142.00	149.23	142.00	146.02	144.89	152
2026-03-16	144.45	149.05	144.45	145.80	144.67	418
2026-03-13	145.58	149.32	144.33	145.26	144.13	1,439
2026-03-12	148.20	148.20	145.66	146.63	145.49	775
2026-03-11	149.46	149.74	146.33	146.47	144.79	811
2026-03-10	146.52	150.56	146.52	148.89	147.18	458
2026-03-09	150.22	150.22	146.28	149.41	147.69	1,508
2026-03-06	150.32	152.71	147.28	150.36	148.63	258
2026-03-05	157.33	157.33	152.20	152.20	150.45	2,474
2026-03-04	162.37	162.37	157.03	157.30	155.49	2,079
2026-03-03	158.49	161.99	157.45	158.55	156.73	935
2026-03-02	162.15	162.48	158.75	160.98	159.13	3,583
2026-02-27	160.41	162.21	157.71	161.60	159.74	766
2026-02-26	157.53	159.14	155.36	159.14	157.31	1,086
2026-02-25	161.95	161.95	153.76	154.59	152.81	1,288
2026-02-24	163.69	163.69	158.40	160.54	158.70	625
2026-02-23	161.01	164.65	159.50	159.79	157.95	194
2026-02-20	161.18	165.37	161.15	162.96	161.09	2,143
2026-02-19	164.65	164.65	160.91	161.15	159.30	246
2026-02-18	162.30	164.29	161.76	163.94	162.06	218
2026-02-17	169.01	175.00	163.55	165.16	163.26	1,639
2026-02-13	176.93	180.65	176.93	179.32	177.26	2,085
2026-02-12	181.18	183.61	179.14	179.63	177.57	467
2026-02-11	179.63	180.34	177.08	178.30	176.25	751
2026-02-10	176.70	180.32	176.70	178.68	176.63	762
2026-02-09	182.00	182.96	176.67	178.30	176.25	371
2026-02-06	174.08	178.60	174.08	178.14	176.09	1,501
2026-02-05	171.72	175.96	171.64	175.88	173.86	1,193
2026-02-04	167.04	174.20	167.04	173.39	171.40	883
2026-02-03	165.27	167.98	165.27	166.54	164.63	567
2026-02-02	165.02	165.92	163.94	165.33	163.43	490
2026-01-30	157.76	167.39	157.76	164.29	162.40	4

← NewerPage 3 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.