Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	108.31	108.90	107.40	108.10	103.05	614,500
2023-09-07	108.18	108.62	107.26	108.03	102.99	893,600
2023-09-06	109.26	111.48	107.82	108.47	103.41	1,301,100
2023-09-05	114.51	114.95	111.08	111.14	105.95	681,400
2023-09-01	114.58	115.68	114.39	114.75	109.39	528,000
2023-08-31	114.03	115.11	113.37	113.81	108.50	1,014,100
2023-08-30	112.76	114.76	112.76	113.57	108.27	776,100
2023-08-29	110.72	113.17	110.72	112.76	107.50	716,600
2023-08-28	110.47	111.61	110.21	110.81	105.64	575,100
2023-08-25	109.33	110.19	108.33	109.84	104.71	769,400
2023-08-24	109.67	110.88	108.35	108.38	103.32	712,600
2023-08-23	108.37	111.20	108.37	110.43	105.28	943,500
2023-08-22	107.75	108.44	107.46	107.79	102.76	671,400
2023-08-21	107.60	108.09	106.09	107.44	102.42	784,700
2023-08-18	105.54	107.87	105.11	107.63	102.61	907,000
2023-08-17	107.65	108.63	105.50	105.87	100.93	870,700
2023-08-16	109.56	110.66	107.68	107.77	102.74	739,100
2023-08-15	111.41	111.98	108.74	109.25	104.15	906,000
2023-08-14	111.57	112.43	110.69	112.32	107.08	698,300
2023-08-11	111.02	113.08	111.01	111.41	106.21	700,900
2023-08-10	111.10	111.77	109.93	111.28	106.09	772,000
2023-08-09	111.35	111.98	110.44	110.91	105.73	762,400
2023-08-08	111.79	112.08	110.55	111.81	106.59	710,800
2023-08-07	112.04	113.26	111.85	113.22	107.93	602,000
2023-08-04	112.84	113.39	111.54	111.91	106.69	626,600
2023-08-03	113.16	113.37	111.34	111.59	106.38	1,171,000
2023-08-02	115.39	115.80	114.04	114.48	109.14	615,700
2023-08-01	116.22	117.13	115.41	116.13	110.71	761,000
2023-07-31	118.40	118.79	116.28	116.86	111.40	1,076,000
2023-07-28	116.97	117.05	114.39	114.99	109.62	986,100
2023-07-27	118.19	120.22	114.94	115.51	110.12	1,389,300
2023-07-26	120.44	123.43	115.55	117.30	111.82	2,476,200
2023-07-25	125.57	128.36	125.38	127.07	121.14	1,216,500
2023-07-24	125.46	126.50	125.01	126.35	120.45	793,200
2023-07-21	124.94	125.68	124.59	125.19	119.35	752,900
2023-07-20	126.36	126.36	124.06	124.62	118.80	871,100
2023-07-19	125.02	126.36	125.01	125.80	119.93	935,300
2023-07-18	123.92	126.05	123.76	125.60	119.74	789,900
2023-07-17	122.50	124.58	121.87	124.19	118.39	632,200
2023-07-14	122.65	123.04	121.80	122.74	117.01	386,900
2023-07-13	122.12	122.92	121.40	122.78	117.05	482,300
2023-07-12	122.98	123.19	121.60	122.35	116.64	689,500
2023-07-11	119.23	121.67	118.84	121.40	115.73	832,500
2023-07-10	116.82	118.93	116.82	118.56	113.03	512,000
2023-07-07	115.34	117.86	115.25	116.79	111.34	493,600
2023-07-06	115.11	115.68	114.34	115.42	110.03	743,400
2023-07-05	117.51	117.79	116.04	116.57	111.13	666,200
2023-07-03	119.12	119.95	117.44	118.75	113.21	483,200
2023-06-30	120.00	120.84	119.52	120.02	114.42	738,200
2023-06-29	118.00	119.63	118.00	119.58	114.00	544,900
2023-06-28	118.61	119.07	117.09	118.16	112.64	514,700
2023-06-27	117.61	119.32	117.26	118.99	113.44	481,200
2023-06-26	115.83	117.57	115.58	117.17	111.70	613,400
2023-06-23	115.61	116.56	114.68	115.50	110.11	1,110,500
2023-06-22	119.44	119.98	116.18	116.39	110.96	898,700
2023-06-21	117.57	119.98	117.37	119.42	113.85	729,100
2023-06-20	117.25	119.01	117.20	118.22	112.70	800,400
2023-06-16	119.88	119.96	117.54	118.43	112.90	2,882,000
2023-06-15	116.60	119.32	116.05	118.94	113.39	857,300
2023-06-14	117.85	118.69	116.32	116.77	111.32	1,023,900

← NewerPage 14 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.