Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 151.57 | 159.37 | 148.72 | 154.57 | 154.02 | 3,968,900 |
| 2026-07-22 | 138.82 | 140.47 | 137.90 | 139.95 | 139.45 | 1,848,300 |
| 2026-07-21 | 137.72 | 138.80 | 136.97 | 137.30 | 136.81 | 959,400 |
| 2026-07-20 | 137.61 | 139.13 | 134.63 | 138.13 | 137.64 | 1,267,700 |
| 2026-07-17 | 139.05 | 141.73 | 136.48 | 137.24 | 136.75 | 1,564,900 |
| 2026-07-16 | 135.74 | 141.65 | 135.42 | 139.48 | 138.99 | 1,502,300 |
| 2026-07-15 | 136.12 | 136.72 | 134.87 | 135.82 | 135.34 | 704,000 |
| 2026-07-14 | 136.98 | 138.17 | 134.85 | 136.51 | 136.03 | 693,100 |
| 2026-07-13 | 136.56 | 138.09 | 135.49 | 136.36 | 135.88 | 844,000 |
| 2026-07-10 | 135.81 | 138.63 | 135.08 | 136.63 | 136.15 | 1,149,700 |
| 2026-07-09 | 134.82 | 135.22 | 132.84 | 135.07 | 134.59 | 1,958,900 |
| 2026-07-08 | 138.20 | 139.50 | 134.26 | 134.99 | 134.51 | 1,343,000 |
| 2026-07-07 | 140.61 | 141.02 | 138.26 | 139.32 | 138.83 | 1,285,200 |
| 2026-07-06 | 140.56 | 140.75 | 138.57 | 140.14 | 139.64 | 1,336,500 |
| 2026-07-02 | 140.87 | 141.89 | 137.95 | 140.58 | 140.08 | 954,600 |
| 2026-07-01 | 139.61 | 142.01 | 138.41 | 139.93 | 139.43 | 1,079,100 |
| 2026-06-30 | 140.83 | 141.22 | 138.37 | 140.49 | 139.99 | 1,105,200 |
| 2026-06-29 | 139.40 | 141.94 | 138.76 | 139.65 | 139.16 | 2,314,000 |
| 2026-06-26 | 136.51 | 140.43 | 135.89 | 139.71 | 139.22 | 1,917,800 |
| 2026-06-25 | 135.30 | 139.01 | 134.83 | 137.00 | 136.52 | 1,629,500 |
| 2026-06-24 | 129.59 | 135.23 | 128.69 | 134.00 | 133.53 | 1,109,900 |
| 2026-06-23 | 130.45 | 131.51 | 128.74 | 128.76 | 128.30 | 781,900 |
| 2026-06-22 | 132.33 | 133.47 | 130.17 | 130.93 | 130.47 | 1,236,800 |
| 2026-06-18 | 131.33 | 135.96 | 131.33 | 133.57 | 133.10 | 1,853,700 |
| 2026-06-17 | 134.52 | 136.18 | 129.55 | 130.18 | 129.72 | 1,189,500 |
| 2026-06-16 | 134.73 | 136.64 | 134.58 | 134.87 | 134.39 | 729,800 |
| 2026-06-15 | 134.85 | 136.92 | 133.66 | 133.70 | 133.23 | 702,700 |
| 2026-06-12 | 135.23 | 135.39 | 133.32 | 133.97 | 132.95 | 797,800 |
| 2026-06-11 | 131.80 | 134.30 | 130.12 | 133.71 | 132.69 | 1,484,100 |
| 2026-06-10 | 131.09 | 133.11 | 129.04 | 129.35 | 128.36 | 1,196,500 |
| 2026-06-09 | 129.13 | 131.27 | 128.94 | 131.05 | 130.05 | 1,373,300 |
| 2026-06-08 | 130.00 | 130.82 | 127.36 | 127.63 | 126.66 | 1,230,700 |
| 2026-06-05 | 129.90 | 131.09 | 129.45 | 130.16 | 129.17 | 772,200 |
| 2026-06-04 | 132.03 | 132.06 | 128.85 | 130.35 | 129.36 | 788,400 |
| 2026-06-03 | 129.48 | 130.31 | 126.86 | 130.11 | 129.12 | 1,220,000 |
| 2026-06-02 | 130.54 | 131.45 | 128.48 | 129.85 | 128.86 | 865,500 |
| 2026-06-01 | 128.85 | 130.27 | 127.20 | 130.20 | 129.21 | 771,200 |
| 2026-05-29 | 130.71 | 132.07 | 129.18 | 130.07 | 129.08 | 1,491,400 |
| 2026-05-28 | 130.33 | 131.93 | 128.64 | 131.37 | 130.37 | 545,400 |
| 2026-05-27 | 132.49 | 133.60 | 131.14 | 131.22 | 130.22 | 537,500 |
| 2026-05-26 | 130.41 | 132.28 | 129.55 | 131.61 | 130.61 | 613,300 |
| 2026-05-22 | 130.70 | 131.53 | 128.93 | 130.43 | 129.43 | 642,800 |
| 2026-05-21 | 128.30 | 131.29 | 126.65 | 130.70 | 129.70 | 701,500 |
| 2026-05-20 | 126.10 | 129.28 | 125.00 | 129.25 | 128.26 | 836,400 |
| 2026-05-19 | 127.95 | 128.78 | 126.02 | 126.16 | 125.20 | 1,277,700 |
| 2026-05-18 | 126.00 | 129.83 | 125.55 | 128.47 | 127.49 | 1,119,500 |
| 2026-05-15 | 129.04 | 129.09 | 125.57 | 125.65 | 124.69 | 1,236,500 |
| 2026-05-14 | 131.70 | 132.61 | 130.61 | 131.14 | 130.14 | 681,400 |
| 2026-05-13 | 131.04 | 133.15 | 130.63 | 130.64 | 129.64 | 1,205,700 |
| 2026-05-12 | 132.27 | 132.90 | 130.07 | 131.30 | 130.30 | 1,127,200 |
| 2026-05-11 | 134.09 | 134.44 | 132.06 | 132.35 | 131.34 | 1,017,300 |
| 2026-05-08 | 136.74 | 137.19 | 134.16 | 134.37 | 133.34 | 996,000 |
| 2026-05-07 | 136.63 | 137.46 | 134.93 | 136.81 | 135.77 | 1,485,400 |
| 2026-05-06 | 134.20 | 137.30 | 133.45 | 135.33 | 134.30 | 1,241,000 |
| 2026-05-05 | 132.67 | 134.04 | 131.40 | 132.29 | 131.28 | 1,590,700 |
| 2026-05-04 | 135.14 | 135.89 | 131.22 | 132.49 | 131.48 | 1,131,500 |
| 2026-05-01 | 138.07 | 138.07 | 135.49 | 135.49 | 134.46 | 856,900 |
| 2026-04-30 | 138.55 | 139.33 | 136.64 | 137.48 | 136.43 | 1,248,700 |
| 2026-04-29 | 138.66 | 139.67 | 135.53 | 137.37 | 136.32 | 1,581,700 |
| 2026-04-28 | 136.00 | 141.36 | 135.32 | 137.86 | 136.81 | 2,765,500 |
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.