Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 144.06 | 144.82 | 142.78 | 142.85 | 139.86 | 916,400 |
| 2025-05-12 | 145.00 | 145.94 | 142.65 | 143.80 | 140.79 | 1,109,400 |
| 2025-05-09 | 142.14 | 142.20 | 141.16 | 141.85 | 138.88 | 593,200 |
| 2025-05-08 | 141.50 | 142.53 | 140.81 | 140.91 | 137.96 | 882,800 |
| 2025-05-07 | 139.81 | 141.13 | 139.11 | 140.23 | 137.29 | 898,900 |
| 2025-05-06 | 139.66 | 141.37 | 139.25 | 139.90 | 136.97 | 908,600 |
| 2025-05-05 | 140.50 | 141.87 | 140.36 | 140.89 | 137.94 | 664,600 |
| 2025-05-02 | 140.46 | 141.55 | 140.23 | 140.93 | 137.98 | 819,700 |
| 2025-05-01 | 139.37 | 140.27 | 138.59 | 138.69 | 135.78 | 631,500 |
| 2025-04-30 | 138.54 | 139.54 | 136.19 | 139.20 | 136.28 | 842,700 |
| 2025-04-29 | 137.00 | 138.75 | 136.66 | 138.20 | 135.30 | 968,100 |
| 2025-04-28 | 137.06 | 138.69 | 136.62 | 137.26 | 134.38 | 918,600 |
| 2025-04-25 | 138.13 | 138.49 | 136.15 | 136.49 | 133.63 | 1,052,900 |
| 2025-04-24 | 139.61 | 142.00 | 134.19 | 139.51 | 136.59 | 2,617,900 |
| 2025-04-23 | 128.05 | 130.84 | 126.16 | 126.46 | 123.81 | 1,466,600 |
| 2025-04-22 | 124.17 | 127.05 | 124.17 | 126.82 | 124.16 | 890,800 |
| 2025-04-21 | 124.65 | 125.28 | 122.14 | 123.27 | 120.69 | 992,400 |
| 2025-04-17 | 125.52 | 127.27 | 125.52 | 126.35 | 123.70 | 798,400 |
| 2025-04-16 | 126.47 | 127.22 | 124.36 | 125.13 | 122.51 | 708,100 |
| 2025-04-15 | 126.39 | 127.99 | 125.92 | 126.90 | 124.24 | 753,400 |
| 2025-04-14 | 126.19 | 126.99 | 124.84 | 126.29 | 123.64 | 758,000 |
| 2025-04-11 | 121.91 | 125.77 | 120.36 | 125.15 | 122.53 | 1,115,100 |
| 2025-04-10 | 123.24 | 123.24 | 118.16 | 122.08 | 119.52 | 1,494,200 |
| 2025-04-09 | 117.43 | 126.38 | 116.65 | 124.65 | 122.04 | 1,348,900 |
| 2025-04-08 | 123.03 | 123.70 | 116.57 | 118.52 | 116.04 | 1,543,200 |
| 2025-04-07 | 121.47 | 125.06 | 118.85 | 120.78 | 118.25 | 1,604,000 |
| 2025-04-04 | 123.44 | 127.89 | 122.82 | 123.64 | 121.05 | 2,382,800 |
| 2025-04-03 | 129.52 | 130.81 | 125.65 | 127.21 | 124.54 | 1,646,400 |
| 2025-04-02 | 129.63 | 133.13 | 129.48 | 132.15 | 129.38 | 909,900 |
| 2025-04-01 | 130.09 | 131.69 | 129.20 | 131.00 | 128.26 | 1,074,700 |
| 2025-03-31 | 127.70 | 131.52 | 126.82 | 130.46 | 127.73 | 1,384,800 |
| 2025-03-28 | 130.42 | 131.05 | 128.01 | 128.29 | 125.60 | 1,190,400 |
| 2025-03-27 | 130.45 | 131.64 | 129.32 | 130.19 | 127.46 | 825,300 |
| 2025-03-26 | 129.17 | 130.62 | 129.17 | 130.38 | 127.65 | 978,100 |
| 2025-03-25 | 130.53 | 131.72 | 128.57 | 129.59 | 126.88 | 1,063,300 |
| 2025-03-24 | 128.45 | 130.84 | 128.26 | 130.59 | 127.85 | 1,057,200 |
| 2025-03-21 | 126.25 | 127.47 | 125.63 | 127.06 | 124.40 | 2,502,900 |
| 2025-03-20 | 127.51 | 129.15 | 126.97 | 127.72 | 125.04 | 996,700 |
| 2025-03-19 | 127.50 | 129.25 | 126.63 | 128.65 | 125.95 | 1,255,000 |
| 2025-03-18 | 127.14 | 128.57 | 127.05 | 127.98 | 125.30 | 1,027,800 |
| 2025-03-17 | 126.58 | 128.35 | 126.43 | 127.37 | 124.70 | 982,200 |
| 2025-03-14 | 125.75 | 126.91 | 124.99 | 126.66 | 124.01 | 1,084,900 |
| 2025-03-13 | 123.71 | 126.57 | 123.71 | 124.99 | 121.87 | 1,069,400 |
| 2025-03-12 | 124.46 | 126.51 | 123.01 | 123.94 | 120.85 | 1,048,300 |
| 2025-03-11 | 131.78 | 132.51 | 125.94 | 125.96 | 122.82 | 1,178,500 |
| 2025-03-10 | 131.08 | 135.38 | 130.74 | 132.30 | 129.00 | 1,117,600 |
| 2025-03-07 | 127.35 | 132.12 | 127.23 | 131.30 | 128.02 | 942,700 |
| 2025-03-06 | 126.45 | 128.03 | 125.47 | 127.35 | 124.17 | 815,900 |
| 2025-03-05 | 124.86 | 127.51 | 124.59 | 126.48 | 123.32 | 754,400 |
| 2025-03-04 | 124.93 | 125.84 | 123.27 | 123.79 | 120.70 | 1,165,000 |
| 2025-03-03 | 128.89 | 130.02 | 126.05 | 126.52 | 123.36 | 922,400 |
| 2025-02-28 | 128.10 | 129.01 | 126.94 | 128.71 | 125.50 | 1,212,000 |
| 2025-02-27 | 128.66 | 129.95 | 127.32 | 127.39 | 124.21 | 1,026,000 |
| 2025-02-26 | 129.70 | 130.28 | 129.07 | 129.42 | 126.19 | 690,400 |
| 2025-02-25 | 128.72 | 131.02 | 128.29 | 129.89 | 126.65 | 968,100 |
| 2025-02-24 | 127.55 | 129.76 | 126.53 | 127.93 | 124.74 | 883,700 |
| 2025-02-21 | 127.92 | 127.92 | 126.00 | 127.16 | 123.99 | 871,100 |
| 2025-02-20 | 126.26 | 127.46 | 125.60 | 127.11 | 123.94 | 1,207,100 |
| 2025-02-19 | 125.89 | 127.28 | 124.19 | 126.58 | 123.42 | 1,503,700 |
| 2025-02-18 | 130.94 | 133.16 | 125.62 | 125.89 | 122.75 | 1,917,900 |
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.