Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	146.16	149.26	146.16	148.40	147.27	1,423,100
2026-04-24	146.92	147.72	145.58	146.10	144.99	767,100
2026-04-23	145.93	148.29	145.93	147.42	146.30	741,800
2026-04-22	144.59	145.33	143.61	144.93	143.82	858,200
2026-04-21	145.63	146.77	143.00	143.47	142.38	698,600
2026-04-20	143.80	145.84	143.55	145.12	144.01	829,600
2026-04-17	142.51	147.11	142.51	144.32	143.22	904,100
2026-04-16	142.25	143.34	140.94	141.52	140.44	1,031,600
2026-04-15	146.21	146.47	140.22	141.64	140.56	1,365,200
2026-04-14	146.78	148.47	145.91	147.02	145.90	523,200
2026-04-13	144.74	147.32	143.14	147.21	146.09	962,300
2026-04-10	146.38	146.83	143.90	144.81	143.71	1,327,100
2026-04-09	143.39	147.28	142.95	146.29	145.17	730,700
2026-04-08	143.24	144.88	142.02	144.49	143.39	956,900
2026-04-07	139.91	141.02	138.36	139.40	138.34	927,800
2026-04-06	140.12	141.10	139.32	140.18	139.11	603,600
2026-04-02	142.48	144.32	139.29	141.06	139.98	816,600
2026-04-01	145.77	146.69	143.70	144.16	143.06	884,200
2026-03-31	145.02	147.08	141.99	145.29	144.18	858,300
2026-03-30	146.67	146.67	142.74	142.89	141.80	695,900
2026-03-27	145.52	146.26	144.24	144.50	143.40	573,800
2026-03-26	146.74	148.89	144.83	145.79	144.68	1,033,000
2026-03-25	147.29	148.33	144.62	147.48	146.35	901,200
2026-03-24	141.91	146.51	141.89	145.73	144.62	657,300
2026-03-23	145.51	146.58	143.57	143.63	142.53	958,700
2026-03-20	143.81	144.23	141.26	142.49	141.40	1,290,800
2026-03-19	143.71	144.41	142.22	143.83	142.73	748,000
2026-03-18	144.61	146.85	144.39	144.66	143.56	579,100
2026-03-17	147.10	147.22	144.60	145.91	144.80	601,800
2026-03-16	146.84	147.87	145.58	145.82	144.71	790,400
2026-03-13	146.63	147.29	144.34	145.35	144.24	693,700
2026-03-12	145.11	147.70	145.04	145.85	144.19	990,300
2026-03-11	149.74	150.04	146.22	146.64	144.97	782,800
2026-03-10	149.83	150.38	147.34	147.53	145.85	1,300,000
2026-03-09	148.27	150.72	146.06	150.22	148.51	805,900
2026-03-06	150.09	150.79	147.46	150.37	148.66	1,041,600
2026-03-05	154.81	155.70	151.95	152.26	150.53	1,055,400
2026-03-04	159.00	159.76	156.54	156.64	154.86	1,030,800
2026-03-03	160.76	160.76	157.18	158.36	156.56	830,200
2026-03-02	160.87	163.22	158.22	162.50	160.65	921,300
2026-02-27	159.35	161.81	157.72	161.15	159.32	784,100
2026-02-26	156.87	160.91	156.05	160.41	158.59	1,014,900
2026-02-25	158.93	159.20	153.54	155.63	153.86	934,300
2026-02-24	159.06	161.63	158.69	158.86	157.05	811,700
2026-02-23	162.21	163.84	158.51	158.67	156.87	875,900
2026-02-20	161.63	164.45	161.39	162.14	160.30	890,700
2026-02-19	162.60	164.64	160.69	161.23	159.40	1,046,900
2026-02-18	162.30	164.67	161.93	162.59	160.74	1,322,500
2026-02-17	170.00	173.97	161.07	162.67	160.82	2,285,500
2026-02-13	178.00	180.23	177.18	179.50	177.46	1,112,700
2026-02-12	180.95	183.11	177.98	178.20	176.17	854,700
2026-02-11	178.70	180.60	176.94	179.39	177.35	611,600
2026-02-10	178.30	179.59	177.73	178.94	176.91	721,700
2026-02-09	179.40	180.67	177.69	177.94	175.92	797,600
2026-02-06	177.08	180.27	176.92	179.77	177.73	985,400
2026-02-05	174.99	176.76	172.75	175.83	173.83	801,000
2026-02-04	169.51	174.44	167.97	173.04	171.07	1,095,200
2026-02-03	165.15	168.30	164.84	167.84	165.93	635,600
2026-02-02	165.02	166.21	162.97	165.52	163.64	894,900
2026-01-30	163.41	165.56	162.42	165.39	163.51	1,149,400

← NewerPage 3 of 55 · 3,247 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.