Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	127.55	128.00	126.48	126.80	121.86	1,435,600
2024-02-29	128.60	129.60	127.79	127.87	122.89	1,731,600
2024-02-28	128.88	129.82	127.96	128.16	123.16	819,900
2024-02-27	131.70	131.70	128.69	129.29	124.25	950,000
2024-02-26	128.77	129.62	128.22	128.49	123.48	877,500
2024-02-23	127.75	129.86	127.51	129.09	124.06	931,600
2024-02-22	132.47	133.32	127.27	129.66	124.61	1,321,600
2024-02-21	131.60	132.53	128.75	131.11	126.00	1,072,700
2024-02-20	128.19	136.91	128.05	132.06	126.91	1,527,700
2024-02-16	132.58	134.89	131.95	132.42	127.26	1,005,600
2024-02-15	132.03	133.66	131.40	133.31	128.11	680,700
2024-02-14	131.07	131.31	129.04	131.18	126.07	694,500
2024-02-13	129.00	130.67	128.22	129.59	124.54	840,700
2024-02-12	131.67	133.93	131.59	133.57	128.36	766,100
2024-02-09	130.19	132.95	130.19	131.91	126.77	780,400
2024-02-08	128.76	130.59	127.83	130.52	125.43	755,700
2024-02-07	126.93	127.59	126.07	126.94	121.99	548,700
2024-02-06	125.05	126.45	125.05	126.03	121.12	338,800
2024-02-05	126.20	126.75	123.89	125.76	120.86	598,100
2024-02-02	126.30	128.42	125.08	127.63	122.65	585,300
2024-02-01	124.95	127.27	124.01	127.23	122.27	774,300
2024-01-31	125.76	126.40	123.71	123.89	119.06	619,400
2024-01-30	126.02	127.33	125.63	126.19	121.27	479,700
2024-01-29	124.66	126.89	124.10	126.86	121.91	638,200
2024-01-26	125.72	126.25	124.72	124.87	120.00	510,900
2024-01-25	124.79	125.81	123.57	125.76	120.86	577,400
2024-01-24	125.43	125.43	122.50	122.93	118.14	487,400
2024-01-23	125.47	126.14	122.75	124.33	119.48	521,400
2024-01-22	123.16	125.41	122.99	125.39	120.50	795,000
2024-01-19	121.26	122.51	120.17	122.19	117.43	673,700
2024-01-18	119.26	121.26	119.26	121.17	116.45	599,700
2024-01-17	118.52	119.63	117.94	118.72	114.09	922,200
2024-01-16	118.82	119.45	117.17	119.41	114.76	900,400
2024-01-12	121.99	121.99	119.17	119.78	115.11	550,900
2024-01-11	121.85	122.18	119.83	120.67	115.97	863,000
2024-01-10	123.44	124.37	121.88	122.10	117.34	868,400
2024-01-09	122.65	124.08	122.65	124.05	119.21	519,000
2024-01-08	123.04	124.09	122.66	123.73	118.91	697,500
2024-01-05	122.28	123.30	121.93	122.78	117.99	660,100
2024-01-04	121.56	122.93	121.09	122.27	117.50	751,000
2024-01-03	123.04	123.04	120.66	121.51	116.77	825,800
2024-01-02	125.92	126.48	123.48	124.25	119.41	1,003,700
2023-12-29	126.14	127.17	125.47	126.69	121.75	672,700
2023-12-28	127.20	127.54	126.44	126.86	121.91	714,100
2023-12-27	127.52	128.43	126.61	127.59	122.62	1,011,100
2023-12-26	126.29	127.62	125.46	127.48	122.51	778,400
2023-12-22	124.09	126.13	123.45	126.12	121.20	1,683,600
2023-12-21	121.39	123.20	121.20	123.01	118.21	1,212,600
2023-12-20	119.28	122.60	119.17	120.54	115.84	1,634,200
2023-12-19	118.85	119.57	118.32	119.52	114.86	873,000
2023-12-18	118.30	118.30	116.93	117.95	113.35	744,200
2023-12-15	117.86	118.63	116.87	117.52	112.94	1,580,900
2023-12-14	112.37	118.94	112.26	118.58	113.53	1,939,900
2023-12-13	109.33	111.81	107.92	111.25	106.51	870,200
2023-12-12	109.10	110.31	108.19	109.75	105.07	699,100
2023-12-11	110.05	110.65	109.01	109.78	105.10	756,100
2023-12-08	107.00	112.36	106.66	110.34	105.64	2,081,100
2023-12-07	105.33	105.77	104.25	105.09	100.61	729,900
2023-12-06	106.17	106.54	104.88	105.13	100.65	969,600
2023-12-05	106.09	106.81	105.24	105.52	101.02	509,600

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.