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 |
← NewerPage 2 of 2 · 64 trading days
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.