Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 133.55 | 134.25 | 132.76 | 133.39 | 130.06 | 1,354,600 |
| 2025-02-13 | 132.02 | 133.18 | 131.22 | 133.15 | 129.83 | 1,257,300 |
| 2025-02-12 | 129.09 | 131.54 | 128.85 | 131.50 | 128.22 | 993,500 |
| 2025-02-11 | 130.44 | 131.87 | 129.53 | 131.73 | 128.44 | 1,000,200 |
| 2025-02-10 | 129.51 | 130.56 | 129.01 | 130.56 | 127.30 | 1,190,000 |
| 2025-02-07 | 129.36 | 129.71 | 127.91 | 128.69 | 125.48 | 939,100 |
| 2025-02-06 | 129.46 | 129.88 | 128.38 | 129.30 | 126.07 | 967,700 |
| 2025-02-05 | 129.52 | 129.52 | 127.81 | 129.07 | 125.85 | 990,600 |
| 2025-02-04 | 128.83 | 129.94 | 128.36 | 128.49 | 125.28 | 877,400 |
| 2025-02-03 | 129.42 | 129.98 | 127.00 | 128.73 | 125.52 | 1,033,400 |
| 2025-01-31 | 133.52 | 134.94 | 132.38 | 132.73 | 129.42 | 862,600 |
| 2025-01-30 | 131.73 | 134.38 | 131.60 | 133.52 | 130.19 | 565,800 |
| 2025-01-29 | 131.91 | 132.63 | 130.88 | 131.00 | 127.73 | 624,600 |
| 2025-01-28 | 134.83 | 135.46 | 132.07 | 132.11 | 128.81 | 640,100 |
| 2025-01-27 | 132.83 | 135.58 | 132.59 | 135.50 | 132.12 | 962,400 |
| 2025-01-24 | 133.41 | 133.75 | 132.20 | 132.53 | 129.22 | 603,800 |
| 2025-01-23 | 132.39 | 133.42 | 131.37 | 133.25 | 129.93 | 704,300 |
| 2025-01-22 | 134.48 | 135.29 | 131.73 | 132.18 | 128.88 | 898,800 |
| 2025-01-21 | 134.67 | 136.28 | 134.47 | 135.07 | 131.70 | 610,100 |
| 2025-01-17 | 133.58 | 134.08 | 132.59 | 133.59 | 130.26 | 592,900 |
| 2025-01-16 | 130.70 | 132.85 | 130.62 | 132.62 | 129.31 | 552,500 |
| 2025-01-15 | 132.51 | 132.93 | 129.92 | 130.93 | 127.66 | 641,100 |
| 2025-01-14 | 128.87 | 130.12 | 128.47 | 129.75 | 126.51 | 469,500 |
| 2025-01-13 | 125.72 | 128.30 | 125.26 | 128.26 | 125.06 | 828,000 |
| 2025-01-10 | 127.12 | 128.00 | 126.03 | 126.21 | 123.06 | 741,500 |
| 2025-01-08 | 126.62 | 128.77 | 126.33 | 128.40 | 125.20 | 1,077,100 |
| 2025-01-07 | 129.05 | 129.51 | 126.89 | 127.42 | 124.24 | 902,900 |
| 2025-01-06 | 130.41 | 131.29 | 128.64 | 129.12 | 125.90 | 778,200 |
| 2025-01-03 | 129.07 | 130.44 | 128.10 | 130.18 | 126.93 | 597,300 |
| 2025-01-02 | 131.47 | 131.88 | 128.36 | 128.59 | 125.38 | 523,400 |
| 2024-12-31 | 130.94 | 132.22 | 130.47 | 130.68 | 127.42 | 385,900 |
| 2024-12-30 | 131.34 | 131.57 | 129.61 | 130.97 | 127.70 | 298,200 |
| 2024-12-27 | 132.00 | 133.33 | 131.43 | 131.97 | 128.68 | 429,000 |
| 2024-12-26 | 132.57 | 134.00 | 132.03 | 132.99 | 129.67 | 386,700 |
| 2024-12-24 | 131.74 | 133.13 | 131.40 | 133.04 | 129.72 | 248,800 |
| 2024-12-23 | 131.48 | 132.55 | 130.89 | 132.13 | 128.83 | 588,900 |
| 2024-12-20 | 130.15 | 132.72 | 130.15 | 132.18 | 128.88 | 2,061,300 |
| 2024-12-19 | 132.66 | 133.58 | 130.50 | 130.63 | 127.37 | 1,192,800 |
| 2024-12-18 | 137.03 | 138.41 | 132.36 | 132.48 | 129.18 | 900,700 |
| 2024-12-17 | 136.27 | 137.31 | 135.59 | 136.64 | 133.23 | 856,400 |
| 2024-12-16 | 138.69 | 139.34 | 137.35 | 137.52 | 133.62 | 602,600 |
| 2024-12-13 | 138.37 | 139.67 | 137.70 | 138.83 | 134.89 | 484,100 |
| 2024-12-12 | 140.24 | 140.57 | 139.01 | 139.25 | 135.30 | 692,900 |
| 2024-12-11 | 141.55 | 141.89 | 140.17 | 140.44 | 136.46 | 638,900 |
| 2024-12-10 | 140.85 | 141.83 | 138.85 | 140.58 | 136.59 | 690,500 |
| 2024-12-09 | 140.66 | 141.77 | 140.12 | 141.43 | 137.42 | 955,000 |
| 2024-12-06 | 141.52 | 141.87 | 139.72 | 140.49 | 136.51 | 760,500 |
| 2024-12-05 | 143.72 | 144.42 | 139.99 | 140.32 | 136.34 | 1,293,800 |
| 2024-12-04 | 139.79 | 141.23 | 139.70 | 141.07 | 137.07 | 536,000 |
| 2024-12-03 | 140.50 | 141.53 | 139.93 | 140.49 | 136.51 | 797,900 |
| 2024-12-02 | 140.80 | 141.40 | 139.42 | 140.40 | 136.42 | 825,100 |
| 2024-11-29 | 141.63 | 142.51 | 140.47 | 140.84 | 136.85 | 363,700 |
| 2024-11-27 | 141.25 | 141.84 | 139.78 | 141.41 | 137.40 | 861,700 |
| 2024-11-26 | 141.75 | 142.48 | 139.50 | 140.39 | 136.41 | 916,400 |
| 2024-11-25 | 142.30 | 143.94 | 142.01 | 142.67 | 138.63 | 1,658,800 |
| 2024-11-22 | 142.29 | 142.67 | 140.97 | 141.38 | 137.37 | 639,100 |
| 2024-11-21 | 139.80 | 141.78 | 139.16 | 141.41 | 137.40 | 783,900 |
| 2024-11-20 | 138.20 | 139.48 | 137.13 | 139.43 | 135.48 | 638,900 |
| 2024-11-19 | 137.75 | 138.82 | 136.84 | 138.12 | 134.20 | 522,400 |
| 2024-11-18 | 139.24 | 139.66 | 138.35 | 138.64 | 134.71 | 619,700 |
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.