Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	170.88	171.24	169.55	169.62	167.15	1,605
2025-10-27	167.86	170.12	167.86	168.77	166.31	677
2025-10-24	172.37	173.22	167.23	167.42	164.98	794
2025-10-23	170.85	172.96	166.07	167.14	164.70	1,119
2025-10-22	179.33	179.33	177.17	177.27	174.68	984
2025-10-21	176.29	180.70	176.29	179.61	176.99	108
2025-10-20	177.40	178.50	173.57	176.26	173.69	410
2025-10-17	178.31	178.31	176.65	177.35	174.77	638
2025-10-16	177.64	177.86	176.06	176.93	174.34	579
2025-10-15	176.64	177.15	175.99	175.99	173.43	929
2025-10-14	172.81	175.06	172.81	174.21	171.67	1,238
2025-10-13	175.13	175.55	174.00	175.08	172.53	809
2025-10-10	176.48	176.71	175.16	175.16	172.61	176
2025-10-09	178.15	178.49	174.89	175.79	173.22	150
2025-10-08	176.88	177.81	176.63	177.24	174.65	279
2025-10-07	177.80	177.80	176.65	176.65	174.07	126
2025-10-06	177.84	178.26	177.00	177.37	174.78	1,284
2025-10-03	178.32	179.64	178.32	179.01	176.40	119
2025-10-02	177.72	177.72	176.12	176.72	174.14	106
2025-10-01	176.04	177.83	175.02	177.20	174.62	983
2025-09-30	175.89	177.42	175.89	177.42	174.83	15
2025-09-29	176.21	177.32	174.56	174.56	172.02	397
2025-09-26	173.72	175.09	173.72	175.00	172.45	273
2025-09-25	174.50	174.50	173.13	173.55	171.02	846
2025-09-24	177.01	177.78	175.44	175.44	172.88	501
2025-09-23	178.11	179.67	176.80	176.80	174.22	192
2025-09-22	181.74	181.74	177.66	177.66	175.07	242
2025-09-19	178.20	179.27	177.97	179.19	176.58	482
2025-09-18	176.45	178.11	176.45	178.11	175.51	693
2025-09-17	177.85	179.21	176.98	176.98	174.40	252
2025-09-16	177.01	177.04	175.86	177.04	174.46	194
2025-09-15	175.19	177.13	175.19	176.19	173.62	51
2025-09-12	177.61	177.61	175.51	175.75	173.19	228
2025-09-11	172.37	176.95	172.23	176.95	173.86	152
2025-09-10	170.70	171.35	170.70	171.35	168.36	521
2025-09-09	171.46	172.17	168.38	169.40	166.44	1,116
2025-09-08	171.53	172.85	170.80	172.25	169.24	614
2025-09-05	172.89	172.95	171.05	171.05	168.06	202
2025-09-04	168.00	170.02	167.93	170.02	167.06	604
2025-09-03	168.37	168.78	167.13	167.13	164.22	225
2025-09-02	167.17	168.71	167.00	168.13	165.20	9,795
2025-08-29	170.84	171.78	169.16	169.16	166.21	537
2025-08-28	171.94	172.92	170.68	171.40	168.41	687
2025-08-27	171.80	172.46	171.00	171.86	168.87	233
2025-08-26	170.48	171.11	169.70	171.11	168.13	450
2025-08-22	167.82	172.45	167.20	172.45	169.45	316
2025-08-21	167.03	168.43	166.98	167.55	164.63	845
2025-08-20	168.66	170.08	168.66	168.81	165.86	82
2025-08-19	168.00	170.20	166.75	169.33	166.38	483
2025-08-18	169.91	169.91	167.00	167.21	164.30	1,645
2025-08-15	173.00	174.05	167.05	167.89	164.96	2,943
2025-08-14	168.05	169.30	167.40	167.40	164.48	272
2025-08-13	166.08	167.61	166.08	167.61	164.69	1,826
2025-08-12	163.67	165.40	163.53	165.10	162.22	300
2025-08-11	163.32	164.05	162.83	163.70	160.84	1,158
2025-08-08	163.75	164.57	163.75	164.20	161.34	516
2025-08-07	165.81	165.87	163.55	163.65	160.80	1,814
2025-08-06	165.23	165.37	163.76	164.36	161.50	1,154
2025-08-05	166.96	167.36	164.78	165.16	162.28	641
2025-08-04	165.54	167.09	165.33	167.09	164.18	1,838

← NewerPage 5 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.