Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	92.180	92.850	89.770	90.190	84.969	895,500
2022-09-23	89.990	92.290	89.500	92.040	86.712	1,166,500
2022-09-22	90.770	91.540	89.870	90.630	85.384	1,316,200
2022-09-21	91.700	94.140	91.130	91.130	85.855	1,252,700
2022-09-20	91.210	91.400	89.020	91.100	85.826	1,139,200
2022-09-19	89.110	92.220	89.010	92.210	86.872	546,100
2022-09-16	92.060	92.110	89.560	89.690	84.498	2,627,200
2022-09-15	94.690	96.500	92.970	93.150	87.758	759,400
2022-09-14	95.610	95.920	93.820	95.150	89.256	908,400
2022-09-13	97.990	98.290	95.660	95.890	89.950	756,900
2022-09-12	100.38	102.17	99.940	101.21	94.940	889,600
2022-09-09	98.580	99.940	98.580	99.630	93.458	553,100
2022-09-08	96.940	98.840	96.230	98.150	92.070	535,600
2022-09-07	95.000	98.020	94.530	98.000	91.929	706,500
2022-09-06	94.920	95.440	93.660	94.640	88.777	569,900
2022-09-02	97.600	97.600	94.400	94.890	89.012	402,300
2022-09-01	94.900	95.940	93.720	95.730	89.800	664,400
2022-08-31	97.440	97.800	94.850	95.100	89.209	979,100
2022-08-30	97.410	97.700	95.430	96.690	90.700	503,200
2022-08-29	96.920	97.450	96.250	96.720	90.728	532,000
2022-08-26	103.28	103.79	97.660	97.660	91.610	742,000
2022-08-25	101.81	103.48	101.81	103.32	96.920	528,100
2022-08-24	101.59	102.21	100.96	101.87	95.559	460,300
2022-08-23	102.79	103.37	101.86	101.92	95.606	369,600
2022-08-22	104.99	104.99	103.01	103.14	96.751	316,900
2022-08-19	108.30	108.30	106.07	106.45	99.856	565,700
2022-08-18	108.60	109.17	108.43	109.11	102.35	466,100
2022-08-17	107.23	109.19	106.42	108.57	101.84	972,800
2022-08-16	106.46	109.30	106.36	108.46	101.74	673,800
2022-08-15	105.91	107.44	105.40	107.20	100.56	612,100
2022-08-12	103.94	106.49	102.92	106.41	99.818	619,800
2022-08-11	102.72	103.85	102.26	102.83	96.460	632,300
2022-08-10	101.09	102.43	100.72	101.87	95.559	791,100
2022-08-09	102.44	102.44	98.900	99.140	92.999	808,400
2022-08-08	102.83	104.07	102.43	102.87	96.498	506,200
2022-08-05	102.07	102.68	101.00	102.22	95.888	557,900
2022-08-04	103.13	104.12	102.98	103.24	96.845	592,300
2022-08-03	102.93	104.22	102.55	103.53	97.117	504,700
2022-08-02	104.91	105.42	102.73	102.74	96.376	529,900
2022-08-01	104.68	107.55	103.85	105.37	98.843	1,046,800
2022-07-29	104.67	106.43	102.46	105.70	99.152	999,900
2022-07-28	103.55	104.90	99.950	104.31	97.848	1,093,100
2022-07-27	103.39	104.74	102.39	104.19	97.736	743,100
2022-07-26	102.58	102.87	101.13	102.69	96.329	532,300
2022-07-25	103.21	103.63	102.27	103.01	96.629	398,600
2022-07-22	103.99	104.82	102.71	103.39	96.985	448,800
2022-07-21	101.58	103.55	100.89	103.46	97.051	692,300
2022-07-20	100.78	101.93	100.01	101.61	95.316	458,900
2022-07-19	97.170	100.77	96.950	100.49	94.265	536,000
2022-07-18	97.190	97.410	95.140	95.650	89.725	654,300
2022-07-15	97.330	97.640	96.070	97.010	91.001	388,300
2022-07-14	93.830	95.700	93.620	95.600	89.678	516,800
2022-07-13	94.920	96.360	93.400	95.460	89.547	731,300
2022-07-12	97.530	99.280	95.960	96.910	90.907	774,300
2022-07-11	97.090	98.700	96.880	97.890	91.826	455,300
2022-07-08	100.15	100.68	97.910	98.540	92.436	617,800
2022-07-07	100.95	101.34	99.450	101.01	94.753	378,700
2022-07-06	101.01	101.45	99.190	100.70	94.462	538,900
2022-07-05	98.550	100.52	97.570	100.41	94.190	578,600
2022-07-01	98.080	100.04	97.230	99.610	93.439	591,000

← NewerPage 18 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.