Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 122.42 | 122.87 | 119.80 | 120.42 | 116.15 | 536,900 |
| 2024-05-24 | 122.26 | 123.60 | 121.76 | 122.60 | 118.25 | 407,800 |
| 2024-05-23 | 123.41 | 123.45 | 120.40 | 121.56 | 117.25 | 503,500 |
| 2024-05-22 | 123.22 | 123.64 | 122.24 | 123.07 | 118.70 | 519,900 |
| 2024-05-21 | 123.00 | 124.15 | 121.69 | 123.55 | 119.16 | 628,300 |
| 2024-05-20 | 124.62 | 124.62 | 123.06 | 123.24 | 118.87 | 731,700 |
| 2024-05-17 | 126.00 | 126.25 | 124.02 | 124.43 | 120.01 | 507,600 |
| 2024-05-16 | 127.55 | 128.07 | 125.31 | 125.39 | 120.94 | 533,000 |
| 2024-05-15 | 128.32 | 128.98 | 127.87 | 127.94 | 123.40 | 420,400 |
| 2024-05-14 | 126.75 | 127.61 | 126.21 | 127.34 | 122.82 | 490,600 |
| 2024-05-13 | 126.59 | 126.98 | 125.46 | 125.71 | 121.25 | 591,600 |
| 2024-05-10 | 126.04 | 126.86 | 125.33 | 125.99 | 121.52 | 590,000 |
| 2024-05-09 | 124.50 | 125.90 | 123.93 | 125.67 | 121.21 | 670,400 |
| 2024-05-08 | 124.00 | 124.66 | 123.53 | 124.13 | 119.72 | 591,600 |
| 2024-05-07 | 125.31 | 125.94 | 124.15 | 124.37 | 119.96 | 612,400 |
| 2024-05-06 | 123.85 | 124.99 | 123.03 | 124.88 | 120.45 | 374,200 |
| 2024-05-03 | 124.17 | 125.33 | 122.61 | 122.88 | 118.52 | 603,800 |
| 2024-05-02 | 122.01 | 122.60 | 120.02 | 122.26 | 117.92 | 503,100 |
| 2024-05-01 | 121.87 | 123.67 | 120.29 | 121.06 | 116.76 | 691,400 |
| 2024-04-30 | 124.37 | 124.74 | 121.24 | 121.56 | 117.25 | 665,200 |
| 2024-04-29 | 123.95 | 125.32 | 123.95 | 124.81 | 120.38 | 705,700 |
| 2024-04-26 | 125.08 | 125.98 | 123.43 | 123.85 | 119.45 | 975,500 |
| 2024-04-25 | 126.54 | 127.77 | 123.16 | 124.87 | 120.44 | 932,000 |
| 2024-04-24 | 126.60 | 127.64 | 125.09 | 126.54 | 122.05 | 871,200 |
| 2024-04-23 | 125.70 | 127.59 | 125.70 | 126.97 | 122.46 | 612,300 |
| 2024-04-22 | 125.83 | 126.81 | 124.91 | 125.42 | 120.97 | 704,900 |
| 2024-04-19 | 125.04 | 126.05 | 124.61 | 125.21 | 120.77 | 328,300 |
| 2024-04-18 | 126.00 | 126.83 | 124.61 | 124.84 | 120.41 | 421,300 |
| 2024-04-17 | 127.61 | 127.65 | 125.60 | 125.78 | 121.32 | 576,900 |
| 2024-04-16 | 126.34 | 127.07 | 125.04 | 126.38 | 121.89 | 520,000 |
| 2024-04-15 | 128.85 | 129.33 | 125.81 | 126.94 | 122.43 | 471,000 |
| 2024-04-12 | 128.60 | 129.91 | 126.77 | 127.42 | 122.90 | 600,000 |
| 2024-04-11 | 129.15 | 129.83 | 128.01 | 129.75 | 125.14 | 471,500 |
| 2024-04-10 | 131.03 | 131.75 | 129.04 | 129.13 | 124.55 | 547,500 |
| 2024-04-09 | 133.43 | 134.34 | 131.46 | 133.88 | 129.13 | 336,700 |
| 2024-04-08 | 133.05 | 133.51 | 132.51 | 132.86 | 128.14 | 471,400 |
| 2024-04-05 | 131.51 | 132.77 | 130.45 | 132.31 | 127.61 | 351,900 |
| 2024-04-04 | 132.37 | 133.92 | 130.47 | 131.02 | 126.37 | 372,800 |
| 2024-04-03 | 131.34 | 132.66 | 131.14 | 131.48 | 126.81 | 482,500 |
| 2024-04-02 | 132.17 | 132.17 | 130.10 | 131.58 | 126.91 | 423,200 |
| 2024-04-01 | 134.41 | 134.41 | 132.18 | 132.32 | 127.62 | 300,300 |
| 2024-03-28 | 134.83 | 135.05 | 133.84 | 134.71 | 129.93 | 341,200 |
| 2024-03-27 | 134.15 | 135.00 | 133.46 | 134.24 | 129.48 | 511,900 |
| 2024-03-26 | 133.19 | 133.94 | 133.06 | 133.34 | 128.61 | 431,300 |
| 2024-03-25 | 133.75 | 134.25 | 132.53 | 132.91 | 128.19 | 355,400 |
| 2024-03-22 | 135.47 | 135.47 | 133.73 | 134.12 | 129.36 | 352,600 |
| 2024-03-21 | 135.82 | 136.07 | 134.79 | 135.29 | 130.49 | 670,400 |
| 2024-03-20 | 133.24 | 135.35 | 132.69 | 135.28 | 130.48 | 610,400 |
| 2024-03-19 | 131.30 | 133.29 | 131.30 | 133.01 | 128.29 | 540,900 |
| 2024-03-18 | 131.45 | 131.88 | 130.51 | 131.34 | 126.68 | 505,400 |
| 2024-03-15 | 129.00 | 131.60 | 129.00 | 130.39 | 125.76 | 1,538,700 |
| 2024-03-14 | 132.39 | 132.69 | 128.66 | 130.06 | 125.44 | 920,400 |
| 2024-03-13 | 133.03 | 134.40 | 132.29 | 132.76 | 127.58 | 959,200 |
| 2024-03-12 | 131.29 | 133.60 | 130.37 | 133.08 | 127.89 | 806,400 |
| 2024-03-11 | 130.48 | 131.39 | 129.35 | 131.04 | 125.93 | 720,500 |
| 2024-03-08 | 132.52 | 134.50 | 130.65 | 130.85 | 125.75 | 803,000 |
| 2024-03-07 | 129.36 | 131.95 | 129.04 | 131.90 | 126.76 | 1,376,200 |
| 2024-03-06 | 128.28 | 129.38 | 127.17 | 128.41 | 123.40 | 588,800 |
| 2024-03-05 | 128.22 | 129.43 | 126.57 | 127.53 | 122.56 | 764,800 |
| 2024-03-04 | 126.43 | 129.89 | 125.78 | 128.79 | 123.77 | 1,176,300 |
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.