Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	114.59	118.04	114.59	117.77	111.84	928,200
2023-06-12	113.04	115.23	112.45	114.59	108.82	808,600
2023-06-09	113.27	113.72	112.18	112.65	106.98	407,400
2023-06-08	112.57	113.69	112.11	113.10	107.41	636,600
2023-06-07	110.15	113.76	110.06	113.08	107.39	708,100
2023-06-06	108.86	110.72	108.86	110.17	104.63	663,800
2023-06-05	109.26	109.55	107.58	108.47	103.01	573,000
2023-06-02	105.97	109.59	105.23	109.27	103.77	765,300
2023-06-01	104.42	105.37	103.55	104.76	99.488	668,100
2023-05-31	106.70	107.28	103.89	104.74	99.469	1,533,000
2023-05-30	107.40	107.77	106.36	107.08	101.69	478,400
2023-05-26	105.30	107.28	105.29	107.10	101.71	727,100
2023-05-25	106.57	106.78	104.43	105.25	99.954	598,200
2023-05-24	107.84	107.84	105.84	106.28	100.93	490,800
2023-05-23	108.67	109.68	107.57	107.86	102.43	452,800
2023-05-22	109.27	110.29	108.50	109.76	104.24	403,600
2023-05-19	111.71	111.71	109.06	109.30	103.80	572,200
2023-05-18	108.74	110.88	108.44	110.49	104.93	575,900
2023-05-17	106.96	109.19	106.96	109.05	103.56	497,900
2023-05-16	108.45	108.92	106.45	106.50	101.14	512,500
2023-05-15	108.32	109.42	107.70	109.38	103.88	327,400
2023-05-12	109.49	109.84	107.35	108.72	103.25	601,400
2023-05-11	107.39	109.03	106.68	108.87	103.39	658,600
2023-05-10	108.69	109.23	107.06	108.31	102.86	605,700
2023-05-09	107.18	108.27	106.63	107.85	102.42	668,200
2023-05-08	108.38	108.94	107.31	107.62	102.20	381,800
2023-05-05	108.08	108.67	107.14	108.09	102.65	813,800
2023-05-04	108.72	109.45	106.97	107.03	101.64	527,700
2023-05-03	110.41	111.24	108.75	108.96	103.48	644,800
2023-05-02	110.97	111.04	108.86	109.61	104.09	597,500
2023-05-01	110.62	111.53	109.57	110.68	105.11	973,400
2023-04-28	111.30	111.90	109.08	110.48	104.92	1,233,000
2023-04-27	110.54	112.07	108.66	111.44	105.83	1,409,300
2023-04-26	108.90	110.54	107.06	107.49	102.08	2,946,600
2023-04-25	103.27	104.12	101.92	101.95	96.820	1,365,800
2023-04-24	103.37	103.71	102.25	103.14	97.950	861,300
2023-04-21	104.44	104.45	102.75	102.99	97.807	672,300
2023-04-20	103.60	104.67	103.18	104.19	98.947	765,400
2023-04-19	103.80	104.55	103.40	104.18	98.937	527,000
2023-04-18	105.25	106.28	103.49	104.31	99.061	765,300
2023-04-17	103.14	104.72	102.77	104.43	99.175	1,016,900
2023-04-14	102.16	103.96	101.65	102.74	97.570	1,008,900
2023-04-13	101.63	102.68	99.990	102.14	97.000	661,400
2023-04-12	101.99	102.70	101.37	101.55	96.440	548,000
2023-04-11	101.06	102.29	100.36	101.33	96.231	643,600
2023-04-10	98.720	100.43	98.720	100.38	95.329	526,000
2023-04-06	99.010	99.750	98.050	99.640	94.626	836,800
2023-04-05	99.250	99.860	98.010	99.190	94.198	1,318,900
2023-04-04	105.98	105.98	99.070	99.970	94.939	1,311,700
2023-04-03	106.19	106.74	104.74	106.06	100.72	859,900
2023-03-31	105.79	106.85	105.34	106.73	101.36	726,500
2023-03-30	106.28	106.28	104.73	105.04	99.754	460,000
2023-03-29	105.40	105.61	104.37	105.40	100.10	625,500
2023-03-28	102.75	104.47	102.39	104.22	98.975	987,900
2023-03-27	101.98	102.59	101.04	102.40	97.247	851,100
2023-03-24	101.23	101.57	99.570	100.60	95.538	877,500
2023-03-23	104.06	105.34	101.24	102.27	97.123	957,300
2023-03-22	106.59	106.92	103.65	103.86	98.633	730,300
2023-03-21	107.33	107.52	105.99	106.92	101.54	873,100
2023-03-20	104.00	106.07	103.62	105.81	100.49	938,600

← NewerPage 15 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.