Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	109.95	113.68	108.17	112.15	103.25	855,400
2021-01-26	112.77	113.54	110.52	111.26	102.43	551,700
2021-01-25	112.80	112.92	111.12	112.09	103.20	615,800
2021-01-22	114.25	114.46	112.27	113.61	104.60	582,000
2021-01-21	114.17	116.00	113.75	115.04	105.91	928,100
2021-01-20	115.05	115.07	113.17	114.19	105.13	718,300
2021-01-19	114.93	116.43	114.61	114.71	105.61	377,800
2021-01-15	115.30	115.55	113.06	114.41	105.33	504,300
2021-01-14	117.36	117.69	115.70	116.28	107.06	556,600
2021-01-13	119.43	120.03	116.97	117.01	107.73	435,600
2021-01-12	120.27	121.30	119.27	119.88	110.37	684,500
2021-01-11	118.51	120.99	118.41	120.33	110.78	509,100
2021-01-08	120.35	121.33	118.09	119.98	110.46	530,100
2021-01-07	118.46	121.01	117.81	120.40	110.85	839,500
2021-01-06	115.81	120.30	115.81	117.31	108.00	942,800
2021-01-05	114.15	115.89	113.80	114.70	105.60	686,400
2021-01-04	116.42	116.80	113.71	114.48	105.40	770,800
2020-12-31	115.21	116.65	114.04	116.38	107.15	375,900
2020-12-30	113.47	115.25	113.43	114.94	105.82	390,300
2020-12-29	115.19	115.19	112.69	113.54	104.53	324,000
2020-12-28	113.49	115.45	113.49	114.52	105.44	428,500
2020-12-24	113.04	113.22	112.16	113.03	104.06	138,800
2020-12-23	112.78	113.44	111.70	112.76	103.81	564,900
2020-12-22	112.60	113.96	112.09	112.39	103.47	479,900
2020-12-21	111.75	113.62	110.83	112.79	103.84	595,000
2020-12-18	113.62	114.37	112.59	113.75	104.73	1,351,200
2020-12-17	112.05	112.89	111.08	112.82	103.87	1,232,900
2020-12-16	111.73	112.17	110.75	111.20	102.38	674,700
2020-12-15	109.99	112.59	109.62	111.70	102.84	562,500
2020-12-14	110.16	110.94	108.82	109.69	100.69	822,500
2020-12-11	109.76	110.49	108.86	109.58	100.59	518,700
2020-12-10	110.52	112.52	108.97	110.65	101.57	674,700
2020-12-09	113.87	115.35	111.14	111.36	102.23	1,154,200
2020-12-08	111.56	113.57	110.07	113.12	103.84	693,300
2020-12-07	114.72	114.72	111.84	112.21	103.01	654,200
2020-12-04	114.29	116.03	113.87	114.54	105.15	840,300
2020-12-03	113.98	115.35	113.50	113.77	104.44	575,600
2020-12-02	114.38	115.97	112.54	113.54	104.23	553,900
2020-12-01	115.89	116.55	114.75	115.00	105.57	734,500
2020-11-30	113.80	114.15	112.60	114.04	104.69	956,800
2020-11-27	115.61	116.99	114.11	114.28	104.91	326,500
2020-11-25	116.70	116.70	113.76	115.21	105.76	547,300
2020-11-24	115.93	117.71	114.85	116.79	107.21	668,500
2020-11-23	113.82	114.77	112.70	114.16	104.80	780,100
2020-11-20	113.95	114.67	111.95	113.00	103.73	490,100
2020-11-19	113.90	114.66	111.87	114.13	104.77	584,100
2020-11-18	115.88	116.42	114.51	114.56	105.16	691,900
2020-11-17	116.88	117.13	114.36	115.46	105.99	813,300
2020-11-16	116.45	118.38	115.57	118.26	108.56	548,700
2020-11-13	111.00	114.93	111.00	114.00	104.65	611,600
2020-11-12	111.62	111.62	108.35	110.15	101.12	906,000
2020-11-11	118.34	118.34	111.39	112.36	103.14	980,600
2020-11-10	112.58	116.57	111.33	115.15	105.71	971,000
2020-11-09	106.25	114.74	105.45	111.87	102.69	1,144,200
2020-11-06	104.00	104.75	102.47	102.83	94.396	749,700
2020-11-05	102.86	104.72	102.86	104.13	95.590	741,000
2020-11-04	104.27	104.91	101.24	101.55	93.221	814,000
2020-11-03	102.81	104.66	102.19	104.08	95.544	726,100
2020-11-02	99.890	101.79	99.600	101.51	93.184	901,900
2020-10-30	97.110	98.570	95.800	98.500	90.421	912,200

← NewerPage 25 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.