Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 164.32 | 164.94 | 163.37 | 163.72 | 160.88 | 576,600 |
| 2025-08-07 | 165.35 | 165.60 | 163.07 | 163.74 | 160.90 | 953,900 |
| 2025-08-06 | 165.91 | 165.91 | 163.72 | 164.49 | 161.64 | 863,900 |
| 2025-08-05 | 166.96 | 167.21 | 164.40 | 165.40 | 162.53 | 1,162,000 |
| 2025-08-04 | 165.07 | 167.24 | 164.00 | 166.73 | 163.84 | 878,300 |
| 2025-08-01 | 165.11 | 165.78 | 163.41 | 165.13 | 162.27 | 1,366,400 |
| 2025-07-31 | 164.02 | 166.37 | 163.91 | 165.92 | 163.04 | 1,322,700 |
| 2025-07-30 | 163.47 | 165.69 | 163.22 | 164.82 | 161.96 | 1,191,000 |
| 2025-07-29 | 165.32 | 165.65 | 163.30 | 164.11 | 161.26 | 1,109,400 |
| 2025-07-28 | 165.02 | 165.64 | 163.00 | 163.67 | 160.83 | 1,066,100 |
| 2025-07-25 | 164.04 | 166.22 | 161.72 | 165.39 | 162.52 | 1,446,800 |
| 2025-07-24 | 157.87 | 164.06 | 156.00 | 163.67 | 160.83 | 1,895,600 |
| 2025-07-23 | 152.68 | 154.57 | 152.68 | 154.36 | 151.68 | 1,665,600 |
| 2025-07-22 | 149.68 | 153.16 | 149.68 | 152.71 | 150.06 | 1,114,400 |
| 2025-07-21 | 153.22 | 153.57 | 149.57 | 149.61 | 147.02 | 1,106,200 |
| 2025-07-18 | 154.16 | 154.39 | 152.26 | 152.82 | 150.17 | 934,500 |
| 2025-07-17 | 148.05 | 153.77 | 147.90 | 153.53 | 150.87 | 1,394,800 |
| 2025-07-16 | 145.46 | 146.16 | 143.60 | 146.07 | 143.54 | 1,075,700 |
| 2025-07-15 | 148.94 | 149.67 | 145.33 | 145.55 | 143.03 | 950,400 |
| 2025-07-14 | 148.32 | 149.34 | 147.44 | 148.31 | 145.74 | 725,300 |
| 2025-07-11 | 149.77 | 149.99 | 147.84 | 148.81 | 146.23 | 876,100 |
| 2025-07-10 | 150.30 | 153.16 | 149.79 | 151.53 | 148.90 | 867,400 |
| 2025-07-09 | 149.73 | 150.35 | 148.19 | 150.06 | 147.46 | 711,000 |
| 2025-07-08 | 148.40 | 150.05 | 147.68 | 148.54 | 145.96 | 960,800 |
| 2025-07-07 | 148.37 | 149.65 | 147.02 | 148.15 | 145.58 | 697,300 |
| 2025-07-03 | 148.34 | 148.51 | 147.19 | 148.11 | 145.54 | 411,800 |
| 2025-07-02 | 147.52 | 148.69 | 146.55 | 147.95 | 145.39 | 765,100 |
| 2025-07-01 | 143.62 | 148.74 | 143.31 | 147.65 | 145.09 | 832,500 |
| 2025-06-30 | 144.05 | 144.25 | 142.64 | 144.12 | 141.62 | 597,300 |
| 2025-06-27 | 143.64 | 144.72 | 143.09 | 143.89 | 141.40 | 699,900 |
| 2025-06-26 | 142.57 | 143.64 | 142.49 | 143.39 | 140.90 | 628,600 |
| 2025-06-25 | 143.54 | 144.31 | 141.93 | 142.82 | 140.34 | 793,500 |
| 2025-06-24 | 144.12 | 144.12 | 142.07 | 143.61 | 141.12 | 902,500 |
| 2025-06-23 | 137.72 | 142.61 | 137.32 | 142.45 | 139.98 | 1,397,600 |
| 2025-06-20 | 137.81 | 138.86 | 136.54 | 137.63 | 135.24 | 2,000,400 |
| 2025-06-18 | 136.44 | 138.00 | 135.96 | 136.80 | 134.43 | 942,800 |
| 2025-06-17 | 135.10 | 136.54 | 134.68 | 136.24 | 133.88 | 1,199,400 |
| 2025-06-16 | 136.41 | 136.53 | 135.17 | 136.10 | 133.74 | 608,800 |
| 2025-06-13 | 136.68 | 138.29 | 134.67 | 135.30 | 132.95 | 556,600 |
| 2025-06-12 | 137.36 | 138.92 | 136.63 | 138.67 | 135.76 | 649,300 |
| 2025-06-11 | 139.91 | 139.91 | 137.48 | 137.94 | 135.05 | 643,800 |
| 2025-06-10 | 139.17 | 140.05 | 138.96 | 139.67 | 136.74 | 643,500 |
| 2025-06-09 | 139.65 | 140.46 | 138.23 | 139.60 | 136.68 | 659,400 |
| 2025-06-06 | 139.18 | 139.94 | 138.74 | 139.15 | 136.23 | 737,700 |
| 2025-06-05 | 138.44 | 138.87 | 137.64 | 138.23 | 135.33 | 766,200 |
| 2025-06-04 | 139.28 | 139.90 | 137.86 | 138.11 | 135.22 | 949,700 |
| 2025-06-03 | 139.27 | 139.87 | 137.36 | 139.10 | 136.19 | 1,492,800 |
| 2025-06-02 | 141.77 | 143.06 | 138.78 | 139.41 | 136.49 | 1,146,500 |
| 2025-05-30 | 142.80 | 143.08 | 141.63 | 142.70 | 139.71 | 1,088,300 |
| 2025-05-29 | 143.49 | 144.01 | 142.10 | 143.35 | 140.35 | 875,300 |
| 2025-05-28 | 144.20 | 144.80 | 142.49 | 143.10 | 140.10 | 1,152,900 |
| 2025-05-27 | 142.49 | 144.71 | 141.02 | 144.53 | 141.50 | 1,178,600 |
| 2025-05-23 | 140.53 | 141.69 | 140.16 | 141.31 | 138.35 | 617,200 |
| 2025-05-22 | 141.41 | 142.30 | 140.38 | 141.63 | 138.66 | 861,500 |
| 2025-05-21 | 142.48 | 143.74 | 141.84 | 141.96 | 138.99 | 1,054,600 |
| 2025-05-20 | 144.30 | 144.70 | 143.22 | 143.68 | 140.67 | 706,800 |
| 2025-05-19 | 144.15 | 145.07 | 143.43 | 144.49 | 141.46 | 695,600 |
| 2025-05-16 | 143.09 | 145.75 | 142.35 | 145.64 | 142.59 | 764,300 |
| 2025-05-15 | 141.52 | 143.03 | 140.90 | 142.91 | 139.92 | 677,400 |
| 2025-05-14 | 142.22 | 143.02 | 140.53 | 141.08 | 138.12 | 925,000 |
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.