Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	111.28	111.72	109.72	111.30	103.98	389,900
2022-04-01	110.79	111.69	109.05	111.52	104.19	602,700
2022-03-31	112.95	113.15	109.76	109.78	102.56	814,100
2022-03-30	114.58	115.87	112.85	113.35	105.90	742,800
2022-03-29	115.01	115.72	113.29	115.05	107.49	704,400
2022-03-28	112.00	113.76	111.51	113.48	106.02	432,900
2022-03-25	112.63	112.78	111.19	112.30	104.92	521,400
2022-03-24	113.62	113.62	111.68	112.59	105.19	607,600
2022-03-23	116.90	116.90	112.94	113.19	105.75	501,900
2022-03-22	117.44	118.19	116.90	117.47	109.75	490,200
2022-03-21	117.63	118.93	116.09	117.25	109.54	599,300
2022-03-18	117.83	118.38	116.15	118.14	110.37	936,300
2022-03-17	115.51	118.67	114.79	117.79	110.05	575,300
2022-03-16	115.27	117.71	114.15	116.44	108.78	633,400
2022-03-15	112.35	114.93	111.94	114.47	106.94	611,500
2022-03-14	112.15	113.63	110.01	111.95	104.21	629,900
2022-03-11	113.77	113.99	111.28	111.31	103.61	432,800
2022-03-10	113.08	114.29	111.81	112.90	105.09	526,400
2022-03-09	113.37	116.17	113.37	114.54	106.62	652,700
2022-03-08	115.25	116.73	111.33	111.43	103.72	1,080,100
2022-03-07	117.47	118.59	114.72	114.73	106.79	853,700
2022-03-04	116.49	117.96	116.15	117.29	109.18	1,040,600
2022-03-03	118.53	119.26	117.54	117.71	109.57	1,074,800
2022-03-02	115.86	118.40	115.23	117.37	109.25	772,800
2022-03-01	113.98	115.87	112.13	114.63	106.70	926,500
2022-02-28	114.35	115.12	112.87	114.52	106.60	995,100
2022-02-25	111.78	115.35	111.32	115.10	107.14	754,700
2022-02-24	107.41	111.93	106.83	111.70	103.97	1,108,000
2022-02-23	113.91	114.42	109.00	109.56	101.98	997,100
2022-02-22	113.74	115.22	112.51	113.51	105.66	592,000
2022-02-18	114.42	115.70	113.31	114.13	106.24	539,700
2022-02-17	114.37	116.84	113.83	114.59	106.66	956,200
2022-02-16	116.03	117.36	113.22	115.24	107.27	1,991,400
2022-02-15	113.60	120.13	113.60	117.09	108.99	1,449,000
2022-02-14	119.19	120.00	116.67	118.33	110.15	727,500
2022-02-11	120.87	122.19	117.98	118.87	110.65	570,200
2022-02-10	122.66	123.68	120.03	120.69	112.34	854,800
2022-02-09	123.65	125.39	122.51	125.18	116.52	970,400
2022-02-08	120.72	122.55	119.99	121.72	113.30	497,200
2022-02-07	120.24	122.31	119.25	120.46	112.13	1,114,600
2022-02-04	116.14	120.00	115.59	119.25	111.00	1,293,900
2022-02-03	119.31	120.16	115.89	116.11	108.08	1,116,200
2022-02-02	120.31	122.00	119.08	120.18	111.87	729,900
2022-02-01	122.63	123.57	118.97	120.00	111.70	720,600
2022-01-31	120.36	122.86	119.77	122.73	114.24	649,100
2022-01-28	119.78	121.26	117.68	121.21	112.83	765,100
2022-01-27	121.70	123.37	119.34	120.51	112.17	700,300
2022-01-26	121.49	124.28	119.67	120.39	112.06	955,700
2022-01-25	121.19	121.93	118.75	120.68	112.33	688,200
2022-01-24	119.23	124.04	118.30	123.55	115.00	1,124,100
2022-01-21	120.90	122.62	119.65	121.28	112.89	629,500
2022-01-20	123.26	124.66	120.58	120.75	112.40	591,900
2022-01-19	124.35	125.21	122.74	122.93	114.43	577,700
2022-01-18	123.25	124.52	122.12	123.89	115.32	635,500
2022-01-14	124.56	125.61	121.78	124.46	115.85	658,300
2022-01-13	128.13	129.93	125.86	126.12	117.40	449,800
2022-01-12	128.41	129.37	127.12	127.58	118.76	531,000
2022-01-11	125.62	127.81	124.26	127.61	118.78	548,500
2022-01-10	125.58	126.05	122.32	125.09	116.44	898,100
2022-01-07	127.73	128.81	126.42	126.63	117.87	838,200

← NewerPage 20 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.