Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 166.14 | 166.83 | 162.94 | 164.46 | 162.59 | 995,400 |
| 2026-01-28 | 166.40 | 167.26 | 164.02 | 164.90 | 163.02 | 806,600 |
| 2026-01-27 | 166.40 | 168.58 | 165.93 | 166.89 | 164.99 | 658,600 |
| 2026-01-26 | 166.84 | 167.84 | 165.76 | 166.94 | 165.04 | 521,900 |
| 2026-01-23 | 166.44 | 168.80 | 166.31 | 166.80 | 164.90 | 1,255,500 |
| 2026-01-22 | 166.77 | 167.69 | 164.38 | 166.92 | 165.02 | 484,200 |
| 2026-01-21 | 164.07 | 166.77 | 163.21 | 165.88 | 163.99 | 681,700 |
| 2026-01-20 | 162.51 | 164.89 | 162.22 | 163.01 | 161.16 | 1,574,100 |
| 2026-01-16 | 163.61 | 166.10 | 162.53 | 164.99 | 163.11 | 987,700 |
| 2026-01-15 | 162.66 | 164.97 | 162.02 | 163.49 | 161.63 | 841,700 |
| 2026-01-14 | 161.77 | 164.38 | 160.61 | 161.62 | 159.78 | 676,200 |
| 2026-01-13 | 161.68 | 162.45 | 160.00 | 161.69 | 159.85 | 1,039,000 |
| 2026-01-12 | 162.32 | 163.83 | 161.07 | 161.46 | 159.62 | 773,000 |
| 2026-01-09 | 165.99 | 166.79 | 162.59 | 162.69 | 160.84 | 812,800 |
| 2026-01-08 | 157.90 | 165.17 | 157.81 | 164.27 | 162.40 | 1,324,500 |
| 2026-01-07 | 162.44 | 163.16 | 158.45 | 159.02 | 157.21 | 1,186,800 |
| 2026-01-06 | 160.59 | 162.43 | 158.03 | 161.84 | 160.00 | 783,200 |
| 2026-01-05 | 159.93 | 163.69 | 159.70 | 161.88 | 160.04 | 628,700 |
| 2026-01-02 | 159.23 | 161.57 | 158.63 | 160.91 | 159.08 | 394,000 |
| 2025-12-31 | 160.65 | 161.13 | 159.14 | 159.22 | 157.41 | 358,800 |
| 2025-12-30 | 160.87 | 161.49 | 159.58 | 161.13 | 159.30 | 354,200 |
| 2025-12-29 | 160.75 | 161.64 | 160.29 | 161.35 | 159.52 | 493,200 |
| 2025-12-26 | 160.35 | 161.45 | 159.90 | 160.79 | 158.96 | 255,000 |
| 2025-12-24 | 160.98 | 161.85 | 160.68 | 160.85 | 159.02 | 252,100 |
| 2025-12-23 | 160.94 | 161.80 | 160.08 | 160.62 | 158.79 | 424,900 |
| 2025-12-22 | 159.83 | 162.68 | 159.83 | 160.77 | 158.94 | 857,000 |
| 2025-12-19 | 159.20 | 160.57 | 158.73 | 160.00 | 158.18 | 2,751,900 |
| 2025-12-18 | 162.05 | 164.56 | 159.31 | 159.92 | 158.10 | 976,200 |
| 2025-12-17 | 158.56 | 161.82 | 158.20 | 160.71 | 158.88 | 993,900 |
| 2025-12-16 | 161.59 | 162.64 | 158.09 | 159.67 | 157.85 | 777,100 |
| 2025-12-15 | 161.01 | 163.21 | 160.38 | 163.06 | 160.70 | 1,068,800 |
| 2025-12-12 | 164.92 | 165.01 | 159.85 | 160.83 | 158.50 | 741,900 |
| 2025-12-11 | 160.74 | 164.76 | 159.88 | 164.71 | 162.33 | 1,009,000 |
| 2025-12-10 | 157.65 | 160.81 | 157.17 | 160.30 | 157.98 | 891,000 |
| 2025-12-09 | 158.82 | 159.89 | 157.09 | 157.49 | 155.21 | 1,013,400 |
| 2025-12-08 | 158.81 | 159.51 | 157.16 | 158.86 | 156.56 | 1,029,600 |
| 2025-12-05 | 161.81 | 163.10 | 158.82 | 159.08 | 156.78 | 1,160,500 |
| 2025-12-04 | 164.11 | 164.92 | 160.71 | 160.85 | 158.52 | 1,073,100 |
| 2025-12-03 | 164.73 | 165.98 | 163.96 | 164.03 | 161.66 | 553,400 |
| 2025-12-02 | 166.12 | 166.25 | 163.27 | 164.16 | 161.79 | 754,300 |
| 2025-12-01 | 164.13 | 167.01 | 163.31 | 165.17 | 162.78 | 652,800 |
| 2025-11-28 | 166.52 | 166.72 | 165.46 | 166.03 | 163.63 | 267,900 |
| 2025-11-26 | 165.73 | 167.26 | 165.21 | 165.67 | 163.27 | 677,700 |
| 2025-11-25 | 163.63 | 166.44 | 162.66 | 166.09 | 163.69 | 699,800 |
| 2025-11-24 | 162.50 | 163.46 | 161.03 | 162.29 | 159.94 | 1,524,300 |
| 2025-11-21 | 159.83 | 164.52 | 159.08 | 162.87 | 160.51 | 1,145,900 |
| 2025-11-20 | 162.03 | 163.58 | 158.74 | 159.45 | 157.14 | 923,300 |
| 2025-11-19 | 161.24 | 161.84 | 160.31 | 160.68 | 158.36 | 586,300 |
| 2025-11-18 | 159.95 | 161.44 | 158.73 | 161.07 | 158.74 | 1,043,500 |
| 2025-11-17 | 161.58 | 161.58 | 159.38 | 159.97 | 157.66 | 752,600 |
| 2025-11-14 | 163.33 | 164.14 | 160.47 | 161.25 | 158.92 | 888,600 |
| 2025-11-13 | 168.37 | 169.45 | 163.95 | 164.52 | 162.14 | 757,300 |
| 2025-11-12 | 168.17 | 169.42 | 167.07 | 168.38 | 165.94 | 743,100 |
| 2025-11-11 | 166.81 | 168.05 | 166.23 | 167.55 | 165.13 | 387,800 |
| 2025-11-10 | 166.90 | 167.85 | 165.03 | 166.88 | 164.47 | 547,900 |
| 2025-11-07 | 165.18 | 167.63 | 164.69 | 167.35 | 164.93 | 613,500 |
| 2025-11-06 | 165.73 | 166.73 | 164.94 | 165.07 | 162.68 | 655,500 |
| 2025-11-05 | 165.18 | 166.91 | 163.95 | 165.81 | 163.41 | 578,600 |
| 2025-11-04 | 164.39 | 165.62 | 163.35 | 165.55 | 163.16 | 797,400 |
| 2025-11-03 | 165.40 | 165.40 | 163.52 | 164.68 | 162.30 | 679,800 |
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.