Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	129.29	129.84	129.20	129.84	126.59	721
2025-02-05	129.52	129.83	127.81	129.00	125.77	4,216
2025-02-04	128.36	129.79	128.36	128.80	125.58	1,508
2025-02-03	129.30	130.00	127.18	128.49	125.27	1,141
2025-01-31	133.15	134.15	132.13	133.97	130.61	319
2025-01-30	131.73	133.63	131.18	133.63	130.29	270
2025-01-29	132.94	132.94	131.53	131.68	128.39	293
2025-01-28	134.78	135.89	133.09	133.09	129.76	343
2025-01-27	133.02	133.83	132.91	133.39	130.05	1,335
2025-01-24	133.80	134.66	132.65	132.70	129.38	884
2025-01-23	131.72	133.27	131.67	132.88	129.55	874
2025-01-22	134.06	134.69	133.03	133.09	129.76	442
2025-01-21	135.69	135.89	134.84	134.96	131.58	240
2025-01-17	133.05	133.98	132.84	133.76	130.41	406
2025-01-16	131.28	132.33	130.90	132.33	129.02	236
2025-01-15	131.87	132.46	130.14	130.48	127.21	818
2025-01-14	128.30	129.73	128.30	129.32	126.08	700
2025-01-13	126.04	127.17	126.00	127.05	123.87	184
2025-01-10	127.12	127.58	126.60	126.60	123.43	105
2025-01-08	126.94	128.15	126.75	128.15	124.94	483
2025-01-07	129.48	129.48	127.58	127.81	124.61	508
2025-01-06	130.55	130.88	130.20	130.51	127.24	37
2025-01-03	128.14	129.60	128.04	129.60	126.36	928
2025-01-02	131.74	131.88	128.48	128.48	125.26	847
2024-12-31	132.26	132.26	131.66	131.66	128.36	2
2024-12-30	131.75	131.75	130.10	131.36	128.07	69
2024-12-27	133.29	133.51	131.61	131.90	128.60	204
2024-12-23	131.08	132.17	131.03	131.63	128.34	199
2024-12-20	130.67	132.45	130.50	131.64	128.35	6
2024-12-19	133.38	133.38	130.59	130.59	127.32	431
2024-12-18	137.55	138.11	136.45	136.81	133.39	180
2024-12-17	136.90	137.08	135.69	136.63	133.21	471
2024-12-16	137.79	139.34	137.79	138.09	134.17	502
2024-12-13	138.15	139.62	138.15	138.79	134.85	256
2024-12-12	140.92	140.92	139.08	139.08	135.13	205
2024-12-11	140.87	141.05	140.42	141.00	136.99	997
2024-12-10	140.85	141.73	139.19	141.73	137.71	501
2024-12-09	140.61	141.40	140.36	140.36	136.37	24
2024-12-06	141.42	141.81	140.03	140.03	136.05	234
2024-12-05	144.13	144.14	140.51	140.83	136.83	567
2024-12-04	140.38	141.07	139.51	141.07	137.06	272
2024-12-03	140.50	141.30	140.07	140.88	136.88	1,769
2024-12-02	141.14	141.44	139.71	140.71	136.71	1,214
2024-11-29	141.51	142.68	140.55	140.84	136.84	776
2024-11-27	141.38	141.38	139.88	140.97	136.96	268
2024-11-26	141.57	142.55	139.53	140.41	136.42	435
2024-11-25	142.69	142.99	142.13	142.67	138.62	868
2024-11-22	142.72	142.72	141.07	141.68	137.65	443
2024-11-21	139.63	140.45	139.48	140.11	136.13	2,021
2024-11-20	138.20	138.78	137.11	138.00	134.08	400
2024-11-19	137.97	138.85	136.86	138.43	134.50	3,820
2024-11-18	140.10	140.10	138.37	138.51	134.58	165
2024-11-15	141.00	141.42	139.36	139.74	135.77	830
2024-11-14	141.28	142.51	140.93	140.93	136.93	9,697
2024-11-13	143.00	143.82	140.81	140.81	136.80	847
2024-11-12	143.57	143.67	142.31	142.52	138.47	1,133
2024-11-11	145.92	145.97	143.69	143.69	139.61	287
2024-11-08	142.79	145.12	142.39	144.27	140.17	440
2024-11-07	141.30	141.93	141.28	141.60	137.58	485
2024-11-06	142.72	142.72	137.60	139.14	135.19	1,556

← NewerPage 8 of 17 · 980 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.