Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	106.60	108.46	105.94	107.05	102.49	661,000
2023-12-01	106.34	108.79	105.32	108.69	104.06	689,300
2023-11-30	104.82	106.35	103.57	106.09	101.57	1,287,900
2023-11-29	105.12	106.24	104.50	104.59	100.13	476,600
2023-11-28	103.91	105.05	103.19	104.12	99.682	604,500
2023-11-27	104.47	104.64	103.55	104.15	99.710	636,700
2023-11-24	104.91	105.20	104.39	105.04	100.56	196,400
2023-11-22	104.67	105.36	104.24	104.67	100.21	439,000
2023-11-21	105.52	105.62	103.85	104.16	99.720	712,100
2023-11-20	106.27	106.47	104.62	105.74	101.23	441,800
2023-11-17	106.96	106.96	105.51	106.35	101.82	411,900
2023-11-16	106.61	107.35	105.76	105.95	101.43	428,100
2023-11-15	106.38	107.38	105.65	106.67	102.12	661,700
2023-11-14	105.29	106.31	104.28	105.93	101.41	1,016,200
2023-11-13	102.75	103.41	102.15	103.23	98.830	666,500
2023-11-10	102.05	103.67	101.44	103.49	99.078	599,700
2023-11-09	102.44	102.86	101.11	101.13	96.819	669,900
2023-11-08	101.89	102.74	101.52	102.07	97.719	813,800
2023-11-07	101.16	101.90	100.22	101.41	97.087	461,400
2023-11-06	101.90	102.35	101.44	101.73	97.393	813,900
2023-11-03	100.84	102.33	100.29	101.89	97.547	686,900
2023-11-02	100.38	101.20	98.210	99.130	94.904	776,300
2023-11-01	98.590	100.25	97.100	98.920	94.703	1,169,700
2023-10-31	102.13	104.99	95.970	98.360	94.167	2,026,900
2023-10-30	98.230	98.760	96.470	97.710	93.545	1,148,800
2023-10-27	97.120	98.440	96.900	97.430	93.277	748,000
2023-10-26	97.530	98.250	96.720	97.250	93.104	812,400
2023-10-25	96.560	97.970	95.940	96.520	92.406	1,030,300
2023-10-24	97.760	98.790	96.780	97.110	92.970	588,500
2023-10-23	96.540	97.890	96.540	96.870	92.741	694,000
2023-10-20	98.560	98.700	96.390	97.000	92.865	1,194,900
2023-10-19	99.150	100.87	98.030	98.560	94.359	566,100
2023-10-18	104.08	104.08	99.880	100.07	95.804	691,500
2023-10-17	104.65	106.75	103.91	105.59	101.09	443,300
2023-10-16	104.81	105.65	103.76	105.26	100.77	470,500
2023-10-13	103.93	105.06	102.26	103.48	99.069	546,300
2023-10-12	105.95	105.96	103.13	103.94	99.509	467,700
2023-10-11	105.54	106.37	105.20	105.97	101.45	330,400
2023-10-10	105.00	106.57	104.53	105.47	100.97	471,700
2023-10-09	102.75	104.96	102.17	104.45	99.998	371,400
2023-10-06	101.99	104.40	101.42	103.69	99.270	680,700
2023-10-05	103.95	104.08	102.08	102.75	98.370	611,100
2023-10-04	103.13	104.30	102.48	104.12	99.682	615,500
2023-10-03	102.66	104.07	101.95	102.78	98.399	606,900
2023-10-02	104.00	104.59	102.52	103.13	98.734	674,800
2023-09-29	105.16	105.30	103.91	104.20	99.758	653,200
2023-09-28	102.91	105.25	102.85	104.26	99.816	548,700
2023-09-27	103.09	104.03	102.58	103.29	98.887	571,200
2023-09-26	103.10	103.73	101.93	102.09	97.738	545,400
2023-09-25	103.10	104.50	103.10	103.99	99.557	414,700
2023-09-22	104.08	104.85	103.36	103.82	99.394	513,200
2023-09-21	103.66	104.74	102.84	103.85	99.423	736,200
2023-09-20	106.68	107.36	104.17	104.25	99.806	648,200
2023-09-19	104.93	105.92	104.27	105.84	101.33	685,300
2023-09-18	105.74	106.19	104.63	105.18	100.70	545,500
2023-09-15	105.11	106.52	104.77	105.68	101.18	1,423,500
2023-09-14	106.44	106.99	105.46	106.31	101.35	343,000
2023-09-13	106.49	107.35	105.11	105.56	100.63	465,600
2023-09-12	107.20	108.23	106.63	106.76	101.78	586,700
2023-09-11	108.95	108.95	107.78	108.27	103.22	628,500

← NewerPage 13 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.