Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	97.530	98.800	96.900	97.900	91.835	845,600
2022-06-29	98.430	98.870	96.710	98.390	92.295	538,200
2022-06-28	99.310	100.35	98.110	98.400	92.304	529,400
2022-06-27	100.21	100.46	99.040	99.240	93.092	833,900
2022-06-24	97.650	99.880	97.010	99.600	93.430	967,300
2022-06-23	95.290	97.080	94.900	96.810	90.813	655,600
2022-06-22	93.680	95.910	93.050	95.450	89.537	816,500
2022-06-21	96.570	97.170	93.330	95.080	89.190	1,136,700
2022-06-17	96.580	96.980	94.280	95.670	89.744	1,507,600
2022-06-16	98.890	99.160	95.710	96.370	90.400	725,800
2022-06-15	101.33	102.24	99.450	100.69	94.453	726,200
2022-06-14	103.06	103.89	99.720	101.27	94.612	819,800
2022-06-13	104.89	104.94	102.40	103.12	96.340	845,000
2022-06-10	106.78	108.40	105.55	107.12	100.08	876,100
2022-06-09	110.12	111.12	108.51	108.53	101.39	383,000
2022-06-08	112.61	112.62	110.23	110.46	103.20	624,300
2022-06-07	111.13	113.48	110.22	113.36	105.91	638,100
2022-06-06	112.00	112.86	111.11	112.08	104.71	1,274,700
2022-06-03	112.77	113.73	110.99	111.44	104.11	1,287,000
2022-06-02	112.62	114.37	112.01	114.11	106.61	574,700
2022-06-01	112.47	112.69	110.48	111.84	104.49	513,900
2022-05-31	111.97	112.77	110.43	111.65	104.31	1,230,500
2022-05-27	111.89	114.02	111.42	113.54	106.08	453,200
2022-05-26	109.32	111.56	109.17	110.78	103.50	583,800
2022-05-25	107.19	108.72	106.65	108.10	100.99	538,700
2022-05-24	108.09	108.74	105.06	108.01	100.91	622,800
2022-05-23	110.50	110.77	107.45	108.51	101.38	497,600
2022-05-20	109.78	109.78	106.78	109.08	101.91	696,000
2022-05-19	108.46	110.01	107.37	108.81	101.66	560,100
2022-05-18	112.10	112.10	108.78	109.16	101.98	511,200
2022-05-17	113.15	113.67	111.23	113.66	106.19	716,900
2022-05-16	112.07	112.75	109.70	111.75	104.40	458,600
2022-05-13	112.00	112.99	111.05	112.78	105.37	627,300
2022-05-12	108.01	111.26	107.51	111.18	103.87	800,900
2022-05-11	110.13	112.68	108.37	108.60	101.46	707,500
2022-05-10	114.93	115.63	110.50	110.71	103.43	763,800
2022-05-09	111.48	115.59	110.70	113.85	106.36	923,600
2022-05-06	113.00	113.00	110.11	112.57	105.17	795,400
2022-05-05	117.27	117.84	112.87	113.76	106.28	630,800
2022-05-04	115.82	118.57	112.69	118.46	110.67	1,096,100
2022-05-03	114.71	116.36	114.20	115.40	107.81	739,600
2022-05-02	114.39	117.11	112.27	114.78	107.23	1,064,100
2022-04-29	118.21	118.89	114.01	114.24	106.73	891,400
2022-04-28	116.89	120.40	115.24	119.20	111.36	1,222,500
2022-04-27	114.13	116.59	113.03	116.02	108.39	1,863,400
2022-04-26	114.32	116.93	112.31	114.23	106.72	1,169,000
2022-04-25	114.04	114.75	111.38	114.72	107.18	1,058,200
2022-04-22	114.32	116.31	113.06	114.51	106.98	1,760,200
2022-04-21	113.84	114.69	111.44	112.09	104.72	513,900
2022-04-20	110.40	113.17	110.40	112.59	105.19	626,900
2022-04-19	107.10	109.41	107.10	109.29	102.10	398,100
2022-04-18	106.89	108.19	106.15	106.60	99.592	343,600
2022-04-14	108.83	109.85	107.18	107.43	100.37	739,800
2022-04-13	105.80	108.57	105.80	108.19	101.08	826,700
2022-04-12	107.13	108.47	105.06	105.80	98.844	643,600
2022-04-11	106.31	107.79	106.21	106.52	99.517	570,300
2022-04-08	108.32	108.38	106.01	106.70	99.685	673,000
2022-04-07	106.11	109.06	106.00	108.45	101.32	1,006,900
2022-04-06	108.47	109.14	106.47	106.97	99.937	1,026,600
2022-04-05	110.71	111.77	109.68	110.13	102.89	468,000

← NewerPage 19 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.