Allegion plc historical data

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

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
2025-10-17	176.75	178.50	176.58	177.49	174.92	568,800
2025-10-16	177.28	178.15	175.91	177.50	174.93	919,500
2025-10-15	175.85	177.71	175.21	177.28	174.72	581,200
2025-10-14	172.08	176.70	172.05	175.60	173.06	1,068,800
2025-10-13	173.99	175.69	173.69	173.69	171.18	812,800
2025-10-10	175.97	176.77	172.97	173.29	170.78	985,000
2025-10-09	178.01	178.22	174.62	175.45	172.91	714,400
2025-10-08	177.42	178.61	176.49	178.27	175.69	505,700
2025-10-07	177.80	178.02	176.50	177.03	174.47	808,200
2025-10-06	177.53	178.23	176.72	177.36	174.79	451,000
2025-10-03	177.80	179.56	177.21	177.29	174.73	689,400
2025-10-02	176.32	177.75	175.90	177.74	175.17	885,500
2025-10-01	176.83	177.91	175.26	176.73	174.17	843,300
2025-09-30	175.67	177.91	175.46	177.35	174.78	929,300
2025-09-29	176.41	178.01	174.45	175.04	172.51	553,300
2025-09-26	173.56	175.40	173.50	175.01	172.48	617,400
2025-09-25	174.20	174.84	172.67	172.97	170.47	928,100
2025-09-24	176.27	177.78	174.95	175.34	172.80	601,800
2025-09-23	178.11	179.71	176.09	177.44	174.87	592,000
2025-09-22	177.93	179.27	177.35	177.81	175.24	783,300
2025-09-19	178.81	180.34	177.42	179.33	176.74	3,246,000
2025-09-18	176.45	179.92	175.70	178.78	176.19	1,241,500
2025-09-17	177.88	179.60	175.62	176.61	174.06	967,400
2025-09-16	176.09	177.68	175.43	177.04	174.48	905,300
2025-09-15	175.07	177.63	174.40	176.20	173.65	865,300
2025-09-12	176.29	177.70	174.46	175.02	171.99	1,100,200
2025-09-11	171.77	177.75	170.49	177.18	174.11	1,364,700
2025-09-10	170.08	171.65	169.61	170.43	167.48	545,500
2025-09-09	172.15	173.09	168.51	169.97	167.02	556,600
2025-09-08	171.53	173.25	170.70	173.10	170.10	578,200
2025-09-05	171.36	173.25	170.82	171.86	168.88	596,800
2025-09-04	168.18	170.82	167.82	170.75	167.79	660,400
2025-09-03	167.99	168.47	166.84	167.69	164.78	635,900
2025-09-02	167.25	168.47	166.91	167.99	165.08	810,000
2025-08-29	170.84	171.89	169.01	169.80	166.86	952,300
2025-08-28	172.47	172.95	170.56	170.97	168.01	848,300
2025-08-27	171.43	172.45	171.05	172.00	169.02	552,800
2025-08-26	169.97	172.12	169.35	171.53	168.56	1,278,900
2025-08-25	171.67	171.91	169.80	169.82	166.88	626,900
2025-08-22	167.82	172.67	167.13	172.24	169.25	754,400
2025-08-21	167.62	168.07	166.70	167.21	164.31	483,300
2025-08-20	169.22	170.51	168.01	168.52	165.60	671,300
2025-08-19	167.32	170.29	167.32	169.86	166.92	844,000
2025-08-18	167.51	168.15	166.86	167.20	164.30	563,300
2025-08-15	169.27	169.48	166.92	167.17	164.27	549,900
2025-08-14	168.58	169.43	167.30	168.55	165.63	958,700
2025-08-13	167.03	170.11	166.23	169.62	166.68	988,300
2025-08-12	164.86	166.74	163.46	166.43	163.54	749,800
2025-08-11	163.36	164.56	163.06	164.45	161.60	793,500
2025-08-08	164.32	164.94	163.37	163.72	160.88	576,600

← NewerPage 5 of 21 · 1,255 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.