Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 134.23 | 135.52 | 134.06 | 135.01 | 130.74 | 511,700 |
| 2024-08-21 | 132.88 | 134.71 | 132.24 | 134.51 | 130.26 | 509,800 |
| 2024-08-20 | 133.01 | 133.32 | 131.48 | 132.21 | 128.03 | 342,100 |
| 2024-08-19 | 132.01 | 133.04 | 131.69 | 132.85 | 128.65 | 413,600 |
| 2024-08-16 | 132.58 | 133.12 | 131.13 | 131.27 | 127.12 | 332,500 |
| 2024-08-15 | 132.85 | 133.97 | 131.29 | 132.95 | 128.75 | 443,100 |
| 2024-08-14 | 130.49 | 131.44 | 129.67 | 131.09 | 126.95 | 389,600 |
| 2024-08-13 | 129.40 | 130.72 | 128.73 | 130.09 | 125.98 | 412,300 |
| 2024-08-12 | 128.69 | 129.89 | 127.82 | 128.76 | 124.69 | 536,100 |
| 2024-08-09 | 129.39 | 130.56 | 128.35 | 128.89 | 124.82 | 537,200 |
| 2024-08-08 | 127.26 | 129.87 | 127.26 | 129.46 | 125.37 | 943,700 |
| 2024-08-07 | 128.39 | 131.01 | 126.46 | 126.52 | 122.52 | 813,100 |
| 2024-08-06 | 126.95 | 129.70 | 126.88 | 127.59 | 123.56 | 587,800 |
| 2024-08-05 | 126.95 | 130.28 | 125.89 | 127.75 | 123.71 | 875,800 |
| 2024-08-02 | 130.08 | 130.56 | 127.83 | 129.54 | 125.45 | 1,312,900 |
| 2024-08-01 | 136.60 | 139.20 | 131.94 | 132.29 | 128.11 | 1,156,100 |
| 2024-07-31 | 141.76 | 141.99 | 136.58 | 136.81 | 132.49 | 925,300 |
| 2024-07-30 | 138.97 | 141.10 | 138.01 | 139.34 | 134.94 | 991,100 |
| 2024-07-29 | 136.64 | 138.68 | 136.42 | 137.66 | 133.31 | 757,700 |
| 2024-07-26 | 134.15 | 137.52 | 133.43 | 136.77 | 132.45 | 1,089,900 |
| 2024-07-25 | 129.03 | 133.96 | 127.35 | 132.88 | 128.68 | 1,312,100 |
| 2024-07-24 | 130.34 | 131.79 | 124.61 | 127.86 | 123.82 | 1,551,500 |
| 2024-07-23 | 125.97 | 127.65 | 125.35 | 127.18 | 123.16 | 796,500 |
| 2024-07-22 | 124.66 | 126.79 | 123.05 | 126.67 | 122.67 | 602,000 |
| 2024-07-19 | 127.97 | 127.97 | 124.06 | 124.10 | 120.18 | 594,200 |
| 2024-07-18 | 126.30 | 130.13 | 126.14 | 127.41 | 123.38 | 838,900 |
| 2024-07-17 | 127.56 | 128.93 | 126.03 | 126.92 | 122.91 | 578,800 |
| 2024-07-16 | 123.67 | 128.29 | 122.80 | 128.02 | 123.98 | 622,400 |
| 2024-07-15 | 123.13 | 124.75 | 122.26 | 122.72 | 118.84 | 381,100 |
| 2024-07-12 | 120.39 | 123.78 | 120.39 | 122.93 | 119.05 | 612,600 |
| 2024-07-11 | 118.48 | 121.79 | 118.25 | 119.83 | 116.04 | 732,900 |
| 2024-07-10 | 114.67 | 117.21 | 114.30 | 117.00 | 113.30 | 1,027,300 |
| 2024-07-09 | 114.67 | 115.37 | 114.04 | 114.67 | 111.05 | 277,100 |
| 2024-07-08 | 115.50 | 116.20 | 114.49 | 115.04 | 111.41 | 442,700 |
| 2024-07-05 | 115.54 | 115.54 | 113.27 | 114.95 | 111.32 | 682,100 |
| 2024-07-03 | 116.31 | 116.97 | 115.38 | 115.69 | 112.04 | 247,400 |
| 2024-07-02 | 115.83 | 116.49 | 115.33 | 116.11 | 112.44 | 632,800 |
| 2024-07-01 | 118.54 | 118.80 | 115.37 | 115.74 | 112.08 | 635,800 |
| 2024-06-28 | 116.69 | 118.57 | 116.65 | 118.15 | 114.42 | 2,983,300 |
| 2024-06-27 | 115.53 | 116.39 | 114.58 | 116.32 | 112.65 | 545,500 |
| 2024-06-26 | 114.88 | 115.13 | 113.62 | 114.65 | 111.03 | 749,500 |
| 2024-06-25 | 117.60 | 118.31 | 115.13 | 116.13 | 112.46 | 780,800 |
| 2024-06-24 | 117.08 | 120.06 | 116.55 | 118.39 | 114.65 | 825,400 |
| 2024-06-21 | 115.56 | 116.61 | 113.58 | 116.23 | 112.56 | 1,495,400 |
| 2024-06-20 | 115.66 | 117.18 | 115.01 | 115.75 | 112.09 | 720,700 |
| 2024-06-18 | 116.21 | 116.77 | 115.75 | 116.61 | 112.93 | 884,100 |
| 2024-06-17 | 116.03 | 117.22 | 115.47 | 116.23 | 112.56 | 785,700 |
| 2024-06-14 | 116.99 | 117.33 | 115.00 | 116.36 | 112.68 | 480,100 |
| 2024-06-13 | 119.65 | 119.95 | 117.79 | 119.16 | 114.93 | 461,000 |
| 2024-06-12 | 119.64 | 122.38 | 119.02 | 119.99 | 115.73 | 437,100 |
| 2024-06-11 | 117.15 | 117.87 | 115.72 | 117.31 | 113.15 | 566,900 |
| 2024-06-10 | 116.62 | 118.06 | 116.38 | 117.49 | 113.32 | 533,700 |
| 2024-06-07 | 116.49 | 117.54 | 115.50 | 116.93 | 112.78 | 372,600 |
| 2024-06-06 | 118.16 | 119.02 | 116.37 | 117.52 | 113.35 | 507,800 |
| 2024-06-05 | 117.78 | 118.53 | 117.26 | 118.26 | 114.06 | 517,800 |
| 2024-06-04 | 117.44 | 119.10 | 115.97 | 117.64 | 113.46 | 719,900 |
| 2024-06-03 | 122.51 | 122.51 | 118.76 | 120.50 | 116.22 | 545,500 |
| 2024-05-31 | 120.53 | 122.00 | 119.77 | 121.82 | 117.50 | 1,117,000 |
| 2024-05-30 | 119.91 | 121.22 | 119.86 | 120.45 | 116.17 | 632,200 |
| 2024-05-29 | 119.29 | 119.79 | 118.51 | 119.39 | 115.15 | 397,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.5500 USD |
| 2026-06-15 | 0.5500 USD |
| 2026-03-13 | 0.5500 USD |
| 2025-12-16 | 0.5100 USD |
| 2025-09-15 | 0.5100 USD |
| 2025-06-13 | 0.5100 USD |
| 2025-03-14 | 0.5100 USD |
| 2024-12-17 | 0.4800 USD |
| 2024-09-20 | 0.4800 USD |
| 2024-06-14 | 0.4800 USD |
| 2024-03-14 | 0.4800 USD |
| 2023-12-15 | 0.4500 USD |
| 2023-09-15 | 0.4500 USD |
| 2023-06-14 | 0.4500 USD |
| 2023-03-14 | 0.4500 USD |
| 2022-12-15 | 0.4100 USD |
| 2022-09-15 | 0.4100 USD |
| 2022-06-15 | 0.4100 USD |
| 2022-03-15 | 0.4100 USD |
| 2021-12-17 | 0.3600 USD |
| 2021-09-15 | 0.3600 USD |
| 2021-06-15 | 0.3600 USD |
| 2021-03-16 | 0.3600 USD |
| 2020-12-15 | 0.3200 USD |
| 2020-09-15 | 0.3200 USD |
| 2020-06-15 | 0.3200 USD |
| 2020-03-16 | 0.3200 USD |
| 2019-12-16 | 0.2700 USD |
| 2019-09-13 | 0.2700 USD |
| 2019-06-13 | 0.2700 USD |
| 2019-03-14 | 0.2700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.