Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	141.39	141.39	139.60	140.12	137.17	957
2025-05-02	140.37	141.13	139.81	140.94	137.98	751
2025-05-01	139.37	139.87	137.72	139.87	136.93	393
2025-04-30	136.67	137.97	136.51	137.97	135.07	438
2025-04-29	137.55	138.16	136.73	137.44	134.55	378
2025-04-28	135.00	138.34	135.00	137.17	134.28	249
2025-04-25	137.78	137.93	137.02	137.02	134.14	478
2025-04-24	138.16	139.67	134.77	139.50	136.57	880
2025-04-23	129.62	130.70	127.03	127.03	124.36	1,931
2025-04-22	124.17	125.75	124.17	125.55	122.91	493
2025-04-17	125.65	126.85	125.65	126.59	123.93	348
2025-04-16	126.76	126.76	124.63	124.78	122.16	249
2025-04-15	127.39	127.43	126.69	126.69	124.03	405
2025-04-14	124.74	126.13	124.74	126.13	123.48	4,706
2025-04-11	121.22	122.26	121.02	122.26	119.69	83
2025-04-10	121.40	122.26	120.34	120.63	118.09	388
2025-04-09	116.83	125.12	116.75	125.12	122.49	1,116
2025-04-08	122.52	123.90	121.74	121.74	119.18	465
2025-04-07	120.73	123.82	119.36	119.38	116.87	684
2025-04-04	123.78	125.11	122.81	124.07	121.46	239
2025-04-03	128.64	129.63	126.40	127.62	124.93	25,272
2025-04-02	130.63	132.49	129.64	132.49	129.70	384
2025-04-01	129.82	130.93	129.23	130.83	128.08	1,535
2025-03-31	127.70	129.31	127.33	128.63	125.93	1,110
2025-03-28	130.23	130.61	128.75	128.98	126.27	351
2025-03-27	129.43	131.50	129.39	130.62	127.87	280
2025-03-26	129.17	130.37	129.17	130.33	127.59	389
2025-03-25	130.92	130.93	130.11	130.11	127.37	128
2025-03-24	128.45	130.80	128.45	129.84	127.11	674
2025-03-21	126.81	127.42	125.98	127.42	124.74	773
2025-03-20	127.07	129.12	127.03	128.04	125.35	1,111
2025-03-19	128.48	128.48	127.54	128.32	125.62	540
2025-03-18	128.50	128.50	127.14	127.44	124.76	5,221
2025-03-17	127.31	128.16	126.24	127.92	125.23	719
2025-03-14	125.39	126.76	125.07	126.06	123.41	568
2025-03-13	124.65	126.19	124.52	124.64	122.02	429
2025-03-12	124.73	125.21	123.94	124.92	121.79	3,140
2025-03-11	132.88	132.88	126.61	127.26	124.08	3,174
2025-03-10	133.42	135.16	133.15	133.17	129.84	559
2025-03-07	127.76	131.79	127.70	131.79	128.49	2,318
2025-03-06	124.87	127.82	124.87	127.24	124.06	2,107
2025-03-05	125.67	126.98	124.47	126.05	122.90	765
2025-03-04	125.27	125.79	123.54	124.43	121.31	907
2025-03-03	128.44	129.92	128.27	128.27	125.06	598
2025-02-28	128.43	128.48	127.17	127.81	124.61	405
2025-02-27	128.72	129.62	128.72	128.83	125.60	568
2025-02-26	129.26	130.29	129.26	129.67	126.43	517
2025-02-25	130.54	130.73	129.59	130.35	127.09	870
2025-02-24	128.35	129.73	127.19	129.34	126.10	526
2025-02-21	127.33	127.36	126.75	127.21	124.03	178
2025-02-20	126.84	126.84	125.87	126.41	123.25	398
2025-02-19	127.02	127.02	124.20	125.49	122.35	561
2025-02-18	128.44	131.77	125.90	127.57	124.38	824
2025-02-14	133.48	134.15	133.43	133.51	130.16	124
2025-02-13	132.43	132.68	131.41	131.41	128.12	2,742
2025-02-12	128.48	130.32	128.48	130.05	126.80	740
2025-02-11	130.83	131.49	130.76	130.76	127.48	396
2025-02-10	129.51	129.51	129.02	129.25	126.02	25
2025-02-07	128.95	129.58	127.88	128.25	125.04	1,874
2025-02-06	129.29	129.84	129.20	129.84	126.59	721

← NewerPage 7 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.