Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 165.00 | 166.27 | 164.83 | 165.77 | 163.37 | 830,600 |
| 2025-10-30 | 165.38 | 167.66 | 164.27 | 165.29 | 162.90 | 636,400 |
| 2025-10-29 | 168.92 | 169.17 | 164.20 | 165.59 | 163.19 | 1,146,600 |
| 2025-10-28 | 170.96 | 171.47 | 168.83 | 169.08 | 166.63 | 778,400 |
| 2025-10-27 | 168.20 | 171.79 | 167.43 | 170.94 | 168.47 | 1,057,800 |
| 2025-10-24 | 173.73 | 173.73 | 166.63 | 167.30 | 164.88 | 1,078,200 |
| 2025-10-23 | 171.70 | 173.38 | 166.16 | 171.22 | 168.74 | 1,454,700 |
| 2025-10-22 | 179.10 | 179.75 | 175.45 | 175.50 | 172.96 | 966,700 |
| 2025-10-21 | 177.75 | 180.68 | 177.40 | 179.47 | 176.87 | 797,900 |
| 2025-10-20 | 178.18 | 178.45 | 173.97 | 177.97 | 175.40 | 591,800 |
← NewerPage 5 of 5 · 250 trading days
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.