Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	165.69	165.69	163.50	164.95	162.08	73,492
2025-07-31	164.49	166.37	163.98	165.69	162.80	44,405
2025-07-30	163.33	165.50	163.33	165.42	162.54	30,292
2025-07-29	163.74	164.91	163.67	163.67	160.81	59
2025-07-28	165.64	166.49	164.40	165.48	162.59	176
2025-07-25	164.00	165.09	163.35	164.85	161.98	1,199
2025-07-24	157.87	161.50	157.51	161.29	158.48	352
2025-07-23	153.50	154.48	152.68	154.44	151.75	1,463
2025-07-22	149.67	152.62	149.61	152.62	149.96	26,440
2025-07-21	152.08	152.08	151.02	151.16	148.53	73
2025-07-18	154.98	154.98	153.35	153.90	151.22	813
2025-07-17	150.80	151.99	148.67	151.99	149.34	231
2025-07-16	145.31	145.52	144.31	144.67	142.15	552
2025-07-15	148.05	148.28	146.91	146.91	144.35	499
2025-07-14	149.33	149.33	146.18	148.78	146.19	4
2025-07-11	150.24	150.77	149.34	149.35	146.74	264
2025-07-10	150.12	152.59	149.89	152.59	149.93	52
2025-07-09	149.73	149.84	148.61	149.84	147.23	169
2025-07-08	149.02	149.67	148.22	149.67	147.06	416
2025-07-07	148.20	149.39	147.86	148.85	146.26	369
2025-07-03	148.41	148.41	147.50	147.87	145.29	925
2025-07-02	147.94	147.98	146.99	147.27	144.70	563
2025-07-01	143.62	145.53	143.13	145.53	142.99	1,399
2025-06-30	143.89	144.02	143.15	143.58	141.08	266
2025-06-27	143.73	144.25	143.73	144.25	141.74	14
2025-06-26	143.27	143.27	142.73	143.02	140.53	165
2025-06-25	143.10	143.16	142.01	142.04	139.56	525
2025-06-24	142.95	143.97	142.95	143.39	140.89	202
2025-06-23	137.90	140.53	137.90	140.53	138.08	250
2025-06-20	138.40	138.68	138.25	138.25	135.84	192
2025-06-18	136.00	137.49	136.00	137.49	135.09	140
2025-06-17	135.83	135.84	135.78	135.78	133.41	129
2025-06-16	136.07	136.49	135.37	136.23	133.85	468
2025-06-13	136.45	138.14	135.91	135.91	133.54	222
2025-06-12	137.55	138.00	136.75	137.89	135.49	268
2025-06-11	139.42	139.75	138.66	139.06	136.14	2,549
2025-06-10	139.07	139.47	139.03	139.23	136.30	414
2025-06-09	139.73	140.04	138.80	139.09	136.16	224
2025-06-06	139.44	139.55	139.44	139.47	136.54	40
2025-06-05	138.21	138.48	137.66	138.46	135.55	2,544
2025-06-04	139.03	139.16	138.69	138.69	135.77	191
2025-06-03	139.15	139.15	137.77	138.71	135.79	2,955
2025-06-02	142.48	142.48	139.03	139.03	136.11	307
2025-05-30	142.67	142.94	141.74	141.74	138.76	470
2025-05-29	143.23	143.40	142.50	142.50	139.50	226
2025-05-28	144.74	144.74	143.30	143.38	140.36	13
2025-05-27	142.02	143.17	142.02	143.17	140.16	37
2025-05-23	140.77	141.08	140.54	140.89	137.92	275
2025-05-22	141.15	141.47	140.85	140.99	138.03	127
2025-05-21	143.22	143.26	142.77	143.09	140.08	98
2025-05-20	143.86	144.31	143.67	143.72	140.70	229
2025-05-19	143.81	144.74	143.14	144.74	141.69	312
2025-05-16	142.88	144.40	142.49	144.40	141.36	916
2025-05-15	142.01	142.48	140.96	142.37	139.37	237
2025-05-14	141.86	142.20	140.55	141.10	138.13	192
2025-05-13	144.47	144.65	143.61	143.97	140.94	1,075
2025-05-12	143.86	145.56	143.00	143.72	140.70	370
2025-05-09	141.70	141.88	141.22	141.31	138.34	409
2025-05-08	141.29	142.24	140.36	142.24	139.25	808
2025-05-07	140.68	140.80	139.34	140.80	137.84	796

← NewerPage 6 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.