Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	129.34	129.73	127.84	128.07	119.21	476,800
2022-01-05	132.74	133.52	129.22	129.31	120.37	624,600
2022-01-04	130.36	132.84	130.31	132.40	123.24	457,000
2022-01-03	132.18	132.30	127.78	129.36	120.41	608,900
2021-12-31	131.03	133.04	131.03	132.44	123.28	280,400
2021-12-30	132.90	133.05	131.37	131.56	122.46	360,100
2021-12-29	131.04	132.58	131.04	132.37	123.21	319,700
2021-12-28	129.45	131.25	129.45	131.06	122.00	284,300
2021-12-27	127.98	129.64	127.29	129.58	120.62	532,600
2021-12-23	126.63	127.98	126.63	127.28	118.48	364,100
2021-12-22	126.24	127.48	125.99	126.25	117.52	327,200
2021-12-21	125.38	126.89	124.82	126.36	117.62	428,900
2021-12-20	126.07	126.51	122.99	124.25	115.66	568,900
2021-12-17	132.03	132.03	127.71	127.89	119.04	1,063,100
2021-12-16	131.14	132.38	130.25	131.62	122.18	597,300
2021-12-15	129.87	130.53	128.04	130.36	121.01	665,800
2021-12-14	129.81	131.31	128.75	129.63	120.33	440,300
2021-12-13	131.40	131.40	129.52	130.46	121.10	411,700
2021-12-10	131.28	132.11	130.10	131.06	121.66	392,800
2021-12-09	132.04	132.42	130.86	130.89	121.50	397,000
2021-12-08	127.54	132.62	127.54	132.48	122.98	765,800
2021-12-07	132.31	133.74	130.92	131.74	122.29	528,200
2021-12-06	130.64	133.13	129.13	131.60	122.16	854,800
2021-12-03	128.98	129.98	127.60	129.22	119.95	699,400
2021-12-02	123.52	128.75	123.52	128.43	119.22	900,400
2021-12-01	125.50	128.43	122.77	122.79	113.98	756,400
2021-11-30	127.73	127.73	123.23	123.64	114.77	1,415,300
2021-11-29	131.17	131.82	128.62	128.68	119.45	550,300
2021-11-26	129.86	131.61	128.18	129.37	120.09	351,500
2021-11-24	131.26	132.72	130.31	132.02	122.55	311,700
2021-11-23	132.24	132.93	130.54	132.04	122.57	473,500
2021-11-22	133.99	134.34	132.50	132.58	123.07	393,400
2021-11-19	135.21	136.67	133.74	133.80	124.20	466,400
2021-11-18	136.95	137.02	134.54	134.93	125.25	438,400
2021-11-17	135.26	136.75	134.67	136.47	126.68	510,400
2021-11-16	133.87	136.55	133.79	135.66	125.93	461,000
2021-11-15	135.58	135.69	133.62	134.04	124.43	388,000
2021-11-12	133.25	135.71	133.03	135.18	125.49	544,500
2021-11-11	132.63	133.50	131.65	132.41	122.91	336,200
2021-11-10	132.19	134.01	132.19	132.63	123.12	483,100
2021-11-09	131.61	133.17	131.13	132.97	123.43	414,200
2021-11-08	132.43	133.47	131.19	132.02	122.55	892,500
2021-11-05	131.97	132.66	131.04	131.41	121.99	519,100
2021-11-04	130.32	131.96	130.32	131.08	121.68	455,800
2021-11-03	130.51	132.34	128.98	129.39	120.11	1,190,800
2021-11-02	130.36	131.82	130.14	131.20	121.79	732,500
2021-11-01	128.83	130.88	128.46	129.87	120.56	678,000
2021-10-29	127.46	129.15	127.29	128.30	119.10	1,244,500
2021-10-28	128.11	129.05	127.36	127.95	118.77	813,700
2021-10-27	129.61	131.13	127.10	127.39	118.25	788,200
2021-10-26	131.20	131.94	129.47	129.49	120.20	750,400
2021-10-25	133.54	133.54	130.72	131.11	121.71	794,400
2021-10-22	132.11	135.00	132.11	133.52	123.94	865,500
2021-10-21	130.34	134.24	129.20	131.52	122.09	1,246,300
2021-10-20	135.25	137.64	135.07	136.85	127.04	625,400

← NewerPage 21 of 21 · 1,255 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.