Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	134.78	138.83	134.30	138.35	127.76	938,100
2021-04-22	134.66	139.73	134.66	135.49	125.12	1,119,300
2021-04-21	132.69	134.83	132.57	133.09	122.91	700,600
2021-04-20	132.70	133.30	131.55	132.45	122.32	675,600
2021-04-19	133.22	133.37	131.90	132.34	122.21	488,300
2021-04-16	132.00	133.13	131.55	133.01	122.83	636,100
2021-04-15	130.10	130.86	129.48	130.53	120.54	559,400
2021-04-14	129.37	131.22	129.31	130.24	120.27	310,900
2021-04-13	130.67	130.82	128.94	129.34	119.44	490,900
2021-04-12	132.16	132.43	130.89	131.61	121.54	478,000
2021-04-09	131.77	132.78	130.68	131.69	121.61	558,500
2021-04-08	131.23	131.53	129.54	130.85	120.84	544,400
2021-04-07	130.75	131.93	129.69	131.36	121.31	534,700
2021-04-06	133.63	134.44	131.01	131.50	121.44	1,515,400
2021-04-05	128.95	130.06	128.45	130.03	120.08	631,400
2021-04-01	125.85	128.00	124.62	127.75	117.97	735,800
2021-03-31	124.75	126.65	124.09	125.62	116.01	592,900
2021-03-30	125.83	126.30	124.44	125.29	115.70	578,300
2021-03-29	126.74	128.41	125.70	126.28	116.62	812,800
2021-03-26	124.56	126.82	123.75	126.75	117.05	471,000
2021-03-25	122.04	123.68	120.52	123.48	114.03	718,400
2021-03-24	120.43	123.31	119.85	121.65	112.34	1,272,800
2021-03-23	119.38	121.07	119.02	119.29	110.16	612,300
2021-03-22	119.38	120.94	118.23	120.45	111.23	719,400
2021-03-19	121.74	121.74	119.72	119.92	110.74	1,024,600
2021-03-18	121.90	123.42	121.53	121.98	112.65	678,400
2021-03-17	121.19	123.56	121.03	122.56	113.18	1,109,500
2021-03-16	118.90	122.74	118.52	121.33	112.05	859,800
2021-03-15	116.52	118.16	116.42	118.13	108.76	1,375,100
2021-03-12	116.29	117.30	115.60	117.29	107.99	437,700
2021-03-11	116.33	116.56	114.67	115.00	105.88	527,700
2021-03-10	114.37	116.47	113.93	115.95	106.75	636,700
2021-03-09	116.27	117.14	114.19	114.44	105.36	721,900
2021-03-08	114.29	119.53	113.49	116.49	107.25	1,233,900
2021-03-05	111.62	113.87	110.68	113.31	104.32	1,082,800
2021-03-04	111.57	111.62	107.75	110.40	101.64	1,101,500
2021-03-03	112.14	113.57	111.47	112.15	103.25	894,800
2021-03-02	112.39	114.05	111.00	112.79	103.84	763,400
2021-03-01	109.75	113.05	108.00	111.70	102.84	928,200
2021-02-26	107.60	109.54	106.92	108.78	100.15	1,288,600
2021-02-25	108.86	109.99	107.06	107.59	99.055	574,300
2021-02-24	108.62	110.80	108.01	109.33	100.66	569,800
2021-02-23	109.02	109.62	106.85	108.79	100.16	496,200
2021-02-22	108.42	109.26	106.52	108.99	100.34	620,500
2021-02-19	108.36	109.33	107.58	109.06	100.41	914,000
2021-02-18	108.87	110.20	108.07	108.31	99.718	713,700
2021-02-17	108.89	110.25	108.25	109.30	100.63	838,700
2021-02-16	116.94	117.77	109.58	109.81	101.10	1,336,300
2021-02-12	118.44	120.61	117.36	118.26	108.88	668,800
2021-02-11	118.13	119.49	117.80	119.11	109.66	522,300
2021-02-10	117.68	118.57	115.97	117.91	108.56	448,100
2021-02-09	116.56	117.33	116.03	116.72	107.46	447,500
2021-02-08	114.86	117.19	113.73	117.03	107.75	682,100
2021-02-05	112.35	114.47	112.35	113.79	104.76	1,395,700
2021-02-04	111.56	113.30	111.02	111.87	103.00	428,300
2021-02-03	110.47	111.88	110.02	111.43	102.59	425,400
2021-02-02	110.78	112.12	109.86	110.89	102.09	648,400
2021-02-01	108.09	110.78	108.09	110.32	101.57	565,800
2021-01-29	109.19	109.37	106.61	107.01	98.521	772,500
2021-01-28	113.16	114.84	110.11	110.48	101.72	1,184,700

← NewerPage 24 of 55 · 3,250 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.