Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	104.14	105.63	103.97	104.48	98.801	530,000
2022-12-19	103.33	106.34	103.33	104.57	98.886	835,400
2022-12-16	104.50	105.40	103.18	103.86	98.215	1,163,600
2022-12-15	107.64	107.89	105.27	105.71	99.964	760,100
2022-12-14	112.08	112.25	109.00	109.77	103.42	690,600
2022-12-13	114.74	114.80	111.28	111.83	105.36	559,900
2022-12-12	109.08	110.81	108.20	110.25	103.87	692,100
2022-12-09	110.19	111.47	109.05	109.13	102.81	383,700
2022-12-08	110.00	112.31	109.77	110.86	104.44	463,100
2022-12-07	109.24	109.83	108.06	109.15	102.83	575,800
2022-12-06	111.38	111.38	107.49	109.17	102.85	423,400
2022-12-05	112.27	112.49	109.70	111.02	104.59	752,400
2022-12-02	112.63	115.02	112.44	114.52	107.89	286,300
2022-12-01	115.12	116.18	114.00	114.06	107.46	521,200
2022-11-30	110.35	113.67	108.76	113.65	107.07	896,700
2022-11-29	111.82	112.86	110.74	110.77	104.36	349,500
2022-11-28	113.41	113.81	111.61	112.25	105.75	502,500
2022-11-25	113.42	114.37	112.58	114.32	107.70	192,400
2022-11-23	114.29	114.98	113.56	113.99	107.39	300,100
2022-11-22	113.29	114.36	112.90	113.94	107.34	440,800
2022-11-21	112.68	113.44	112.01	112.66	106.14	550,800
2022-11-18	112.41	113.12	111.18	112.96	106.42	681,600
2022-11-17	109.42	110.79	107.72	110.77	104.36	591,900
2022-11-16	112.39	112.82	110.17	111.05	104.62	467,400
2022-11-15	112.83	113.76	111.54	112.64	106.12	506,700
2022-11-14	112.87	113.98	110.79	110.95	104.53	567,600
2022-11-11	114.32	116.98	113.17	113.57	107.00	993,700
2022-11-10	108.79	114.23	107.79	113.98	107.38	1,323,100
2022-11-09	105.92	106.72	103.98	104.37	98.328	530,100
2022-11-08	107.55	109.24	105.73	106.78	100.60	610,100
2022-11-07	103.50	107.35	102.76	107.07	100.87	775,800
2022-11-04	104.10	104.77	100.88	103.12	97.151	804,200
2022-11-03	100.72	103.18	100.19	102.34	96.416	1,076,400
2022-11-02	106.24	106.44	101.85	102.01	96.105	1,118,400
2022-11-01	107.24	107.92	105.73	106.56	100.39	790,100
2022-10-31	105.28	106.22	103.72	104.77	98.705	864,300
2022-10-28	103.46	106.73	101.85	106.19	100.04	860,300
2022-10-27	105.07	105.07	100.50	103.46	97.471	1,575,800
2022-10-26	98.090	98.770	96.580	97.330	91.696	898,100
2022-10-25	94.400	97.990	94.400	97.540	91.894	994,000
2022-10-24	93.620	94.830	92.140	94.360	88.898	486,900
2022-10-21	90.020	93.210	88.820	92.790	87.419	681,300
2022-10-20	91.850	91.850	89.590	89.800	84.602	795,400
2022-10-19	94.160	94.550	91.960	92.110	86.778	767,700
2022-10-18	95.830	96.630	94.490	95.180	89.670	897,000
2022-10-17	91.800	93.900	91.800	93.530	88.116	713,400
2022-10-14	92.850	93.900	89.640	89.940	84.734	684,500
2022-10-13	89.000	92.630	87.330	92.200	86.863	831,600
2022-10-12	91.220	91.430	89.930	90.500	85.261	730,000
2022-10-11	91.290	92.830	90.580	91.580	86.279	609,600
2022-10-10	93.130	93.490	91.020	91.790	86.477	389,800
2022-10-07	93.100	93.680	91.480	92.420	87.070	615,600
2022-10-06	95.850	96.390	93.990	94.410	88.945	532,600
2022-10-05	94.470	96.950	94.170	95.960	90.405	808,200
2022-10-04	93.520	95.910	93.520	95.840	90.292	958,700
2022-10-03	90.270	93.540	90.090	92.450	87.098	908,500
2022-09-30	89.400	91.500	88.290	89.680	84.489	837,400
2022-09-29	90.590	90.590	88.400	89.270	84.102	919,500
2022-09-28	90.050	92.220	89.380	91.800	86.486	763,500
2022-09-27	91.240	91.430	88.540	88.990	83.839	952,300

← NewerPage 17 of 55 · 3,249 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.