Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	102.19	103.56	99.670	99.720	90.961	538,700
2020-05-11	101.59	102.69	100.02	101.68	92.749	530,400
2020-05-08	101.94	103.79	101.52	102.27	93.287	409,900
2020-05-07	99.140	101.21	99.140	100.14	91.344	908,800
2020-05-06	97.550	99.610	96.800	97.990	89.383	838,900
2020-05-05	95.570	97.910	94.890	96.740	88.242	751,900
2020-05-04	96.380	96.380	94.400	94.760	86.436	666,600
2020-05-01	98.920	99.920	96.780	97.480	88.917	705,900
2020-04-30	100.85	101.58	98.610	100.54	91.709	1,215,200
2020-04-29	104.33	104.60	101.67	102.36	93.369	810,200
2020-04-28	101.03	103.03	100.64	101.62	92.694	564,400
2020-04-27	97.570	99.570	97.410	99.070	90.368	717,700
2020-04-24	94.760	96.790	93.370	96.570	88.087	691,500
2020-04-23	94.580	98.290	92.120	95.130	86.774	1,311,100
2020-04-22	92.330	93.160	91.100	92.970	84.804	699,900
2020-04-21	92.230	92.960	90.260	90.760	82.788	603,300
2020-04-20	95.640	96.310	93.320	93.950	85.698	571,500
2020-04-17	96.370	98.250	94.920	97.630	89.054	767,500
2020-04-16	94.370	95.470	92.150	93.980	85.725	754,900
2020-04-15	96.380	96.870	93.050	94.460	86.163	623,600
2020-04-14	97.750	99.110	96.880	97.920	89.319	615,100
2020-04-13	94.880	96.550	92.300	95.770	87.358	816,500
2020-04-09	94.720	97.810	94.160	95.360	86.984	816,700
2020-04-08	91.710	96.390	90.880	94.650	86.336	856,100
2020-04-07	98.060	98.840	91.600	92.750	84.603	1,064,500
2020-04-06	87.390	95.130	87.080	94.490	86.190	843,300
2020-04-03	84.020	85.870	82.200	84.040	76.658	830,700
2020-04-02	84.160	87.000	82.620	84.420	77.005	1,059,200
2020-04-01	88.550	88.550	82.900	84.590	77.160	1,061,000
2020-03-31	93.770	95.630	91.180	92.020	83.937	1,142,700
2020-03-30	92.240	95.740	91.000	95.010	86.664	849,700
2020-03-27	95.710	96.400	90.560	91.620	83.572	764,300
2020-03-26	89.380	97.430	89.380	96.780	88.279	745,400
2020-03-25	84.760	92.170	82.640	89.450	81.593	830,700
2020-03-24	80.790	87.120	80.050	84.920	77.461	948,200
2020-03-23	82.270	83.600	77.370	78.600	71.696	1,262,400
2020-03-20	96.290	96.460	81.610	82.840	75.563	1,202,700
2020-03-19	95.720	99.480	92.950	94.160	85.889	1,280,900
2020-03-18	95.310	101.44	82.590	96.680	88.188	1,547,200
2020-03-17	99.560	106.43	97.060	102.60	93.588	1,290,300
2020-03-16	99.520	104.44	94.640	97.710	89.127	1,040,000
2020-03-13	109.21	112.65	104.26	111.81	101.70	1,081,300
2020-03-12	108.39	112.07	103.10	103.39	94.038	1,598,800
2020-03-11	115.93	116.63	113.51	114.78	104.40	1,220,100
2020-03-10	117.55	118.66	110.64	118.39	107.68	1,277,700
2020-03-09	112.27	120.01	102.12	115.00	104.60	1,126,900
2020-03-06	119.38	120.28	115.53	119.80	108.96	970,100
2020-03-05	122.26	124.72	121.46	122.65	111.56	961,500
2020-03-04	121.67	124.48	120.66	124.35	113.10	772,600
2020-03-03	120.76	124.50	118.23	119.34	108.55	848,900
2020-03-02	115.36	120.86	114.73	120.86	109.93	912,700
2020-02-28	114.87	116.70	111.96	114.99	104.59	1,246,500
2020-02-27	121.70	124.28	118.11	118.18	107.49	1,206,900
2020-02-26	124.63	125.78	122.26	123.66	112.47	809,900
2020-02-25	127.42	127.68	123.80	124.00	112.78	782,900
2020-02-24	125.27	127.89	125.00	126.95	115.47	677,100
2020-02-21	129.23	129.24	127.35	128.58	116.95	638,700
2020-02-20	128.77	131.96	126.69	129.85	118.11	1,245,900
2020-02-19	133.97	134.69	130.39	131.16	119.30	766,700
2020-02-18	132.94	134.64	130.61	134.36	122.21	1,034,900

← NewerPage 28 of 55 · 3,251 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.