Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	104.00	106.07	103.62	105.81	100.49	938,600
2023-03-17	106.00	106.06	103.11	103.32	98.121	1,994,100
2023-03-16	103.20	106.41	102.08	106.18	100.84	1,128,300
2023-03-15	105.37	105.51	101.92	103.84	98.614	1,065,900
2023-03-14	107.49	108.83	106.16	107.62	102.20	938,200
2023-03-13	106.23	107.50	105.17	105.98	100.22	874,000
2023-03-10	111.65	111.65	107.21	107.49	101.65	883,100
2023-03-09	114.73	115.38	111.22	111.50	105.44	898,700
2023-03-08	113.69	114.62	112.77	114.35	108.13	650,600
2023-03-07	114.60	115.11	113.08	113.38	107.22	675,000
2023-03-06	114.83	115.78	114.28	114.43	108.21	691,400
2023-03-03	113.24	114.87	112.25	114.76	108.52	659,100
2023-03-02	111.69	112.63	111.40	112.51	106.39	924,700
2023-03-01	112.10	113.00	111.81	112.41	106.30	841,600
2023-02-28	112.85	113.44	112.20	112.71	106.58	1,292,800
2023-02-27	114.15	114.85	112.03	113.00	106.86	1,025,300
2023-02-24	112.25	113.81	111.37	113.01	106.87	1,048,900
2023-02-23	114.96	116.03	112.30	113.78	107.60	1,453,400
2023-02-22	118.08	118.08	112.06	113.14	106.99	1,645,000
2023-02-21	117.36	118.05	113.61	115.01	108.76	1,217,800
2023-02-17	118.49	118.89	116.46	118.60	112.15	839,000
2023-02-16	119.24	120.07	118.18	118.75	112.30	656,600
2023-02-15	118.84	121.78	118.56	121.58	114.97	437,300
2023-02-14	119.03	120.42	118.25	119.86	113.34	375,000
2023-02-13	118.50	120.14	118.03	119.92	113.40	671,900
2023-02-10	118.61	119.41	117.73	118.08	111.66	462,800
2023-02-09	121.28	121.38	118.12	118.58	112.13	687,500
2023-02-08	119.64	121.17	119.27	120.15	113.62	470,000
2023-02-07	119.71	120.64	117.17	120.26	113.72	507,200
2023-02-06	121.97	123.20	120.68	120.87	114.30	475,900
2023-02-03	120.41	123.31	120.34	122.93	116.25	673,500
2023-02-02	121.23	123.46	120.46	121.74	115.12	988,300
2023-02-01	116.53	120.63	115.80	120.05	113.52	634,800
2023-01-31	115.11	117.58	114.14	117.55	111.16	691,200
2023-01-30	113.37	115.27	113.09	114.45	108.23	554,400
2023-01-27	112.72	114.86	112.72	114.28	108.07	531,700
2023-01-26	114.00	114.84	112.96	113.25	107.09	396,600
2023-01-25	112.11	113.44	111.89	113.35	107.19	296,100
2023-01-24	111.63	113.74	110.82	113.39	107.23	382,800
2023-01-23	111.73	112.72	111.17	112.09	106.00	482,200
2023-01-20	108.73	111.49	108.60	111.30	105.25	674,300
2023-01-19	110.39	110.39	108.07	108.26	102.38	573,800
2023-01-18	113.13	114.05	110.51	110.96	104.93	760,000
2023-01-17	113.84	114.04	112.46	112.79	106.66	485,600
2023-01-13	112.96	114.37	111.66	113.76	107.58	559,300
2023-01-12	114.33	114.33	112.86	113.51	107.34	488,100
2023-01-11	112.64	114.41	112.21	114.11	107.91	556,000
2023-01-10	111.50	112.54	111.20	112.04	105.95	557,900
2023-01-09	112.38	113.94	111.01	112.27	106.17	632,700
2023-01-06	108.96	112.29	108.68	111.42	105.36	528,300
2023-01-05	108.77	109.49	106.81	107.75	101.89	712,400
2023-01-04	108.87	109.29	107.41	109.24	103.30	532,000
2023-01-03	107.75	108.58	106.53	107.70	101.85	656,400
2022-12-30	105.69	106.01	104.49	105.26	99.539	292,300
2022-12-29	105.09	106.83	104.42	106.74	100.94	302,700
2022-12-28	106.35	106.80	104.13	104.32	98.650	269,200
2022-12-27	104.93	106.09	104.24	105.98	100.22	443,000
2022-12-23	104.89	105.58	104.28	105.03	99.321	390,500
2022-12-22	105.16	105.36	103.30	105.18	99.463	426,100
2022-12-21	105.26	106.87	104.92	106.75	100.95	504,800

← NewerPage 16 of 21 · 1,256 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.