Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 155.87 | 157.99 | 154.35 | 156.54 | 156.54 | 1,128,400 |
| 2026-10-15 | 154.24 | 156.29 | 154.02 | 155.75 | 155.75 | 1,139,400 |
| 2026-10-14 | 152.59 | 152.93 | 150.70 | 152.50 | 152.50 | 1,161,000 |
| 2026-10-13 | 150.70 | 153.46 | 150.32 | 153.17 | 153.17 | 1,038,400 |
| 2026-10-12 | 150.26 | 151.92 | 149.71 | 150.04 | 150.04 | 745,600 |
| 2026-10-09 | 151.24 | 151.98 | 150.16 | 150.48 | 150.48 | 803,100 |
| 2026-10-08 | 146.71 | 151.36 | 146.52 | 149.99 | 149.99 | 981,400 |
| 2026-10-07 | 152.29 | 152.32 | 142.00 | 147.91 | 147.91 | 1,948,400 |
| 2026-10-06 | 154.35 | 156.16 | 154.30 | 155.20 | 155.20 | 698,900 |
| 2026-10-05 | 153.35 | 154.72 | 151.74 | 153.67 | 153.67 | 747,600 |
| 2026-10-02 | 155.51 | 157.30 | 154.08 | 154.21 | 154.21 | 888,000 |
| 2026-10-01 | 153.35 | 154.64 | 151.13 | 154.28 | 154.28 | 1,084,300 |
| 2026-09-30 | 155.95 | 156.57 | 153.77 | 153.77 | 153.77 | 671,000 |
| 2026-09-29 | 155.33 | 156.62 | 154.12 | 155.43 | 155.43 | 1,202,000 |
| 2026-09-28 | 153.04 | 155.91 | 152.42 | 155.38 | 155.38 | 1,061,800 |
| 2026-09-25 | 152.65 | 155.84 | 152.54 | 154.47 | 154.47 | 654,800 |
| 2026-09-24 | 153.64 | 154.29 | 151.33 | 152.48 | 152.48 | 986,000 |
| 2026-09-23 | 153.02 | 155.62 | 153.02 | 154.09 | 154.09 | 902,800 |
| 2026-09-22 | 153.53 | 154.32 | 152.41 | 153.95 | 153.95 | 1,031,300 |
| 2026-09-21 | 153.09 | 153.09 | 151.35 | 151.36 | 151.36 | 1,528,000 |
| 2026-09-18 | 153.46 | 154.08 | 151.15 | 152.28 | 152.28 | 2,416,300 |
| 2026-09-17 | 155.02 | 155.54 | 152.53 | 153.63 | 153.63 | 1,006,890 |
| 2026-09-16 | 155.21 | 155.79 | 151.62 | 152.81 | 152.81 | 1,044,100 |
| 2026-09-15 | 154.61 | 155.01 | 153.76 | 154.60 | 154.60 | 1,065,560 |
| 2026-09-14 | 151.77 | 156.49 | 151.77 | 155.39 | 154.84 | 1,256,604 |
| 2026-09-11 | 152.94 | 153.87 | 151.75 | 153.35 | 152.81 | 1,061,000 |
| 2026-09-10 | 151.66 | 152.40 | 150.69 | 151.27 | 150.73 | 812,500 |
| 2026-09-09 | 154.79 | 155.39 | 151.33 | 151.73 | 151.19 | 838,300 |
| 2026-09-08 | 157.42 | 158.30 | 155.35 | 156.05 | 155.50 | 770,000 |
| 2026-09-04 | 155.49 | 157.27 | 155.23 | 157.12 | 156.56 | 746,300 |
| 2026-09-03 | 156.83 | 158.57 | 154.41 | 155.56 | 155.01 | 1,022,200 |
| 2026-09-02 | 152.65 | 157.35 | 151.23 | 155.07 | 154.52 | 1,204,900 |
| 2026-09-01 | 155.84 | 156.65 | 151.74 | 151.82 | 151.28 | 1,146,000 |
| 2026-08-31 | 156.38 | 156.82 | 154.61 | 155.25 | 154.70 | 7,471,000 |
| 2026-08-28 | 160.01 | 160.90 | 156.37 | 157.48 | 156.92 | 1,202,000 |
| 2026-08-27 | 158.72 | 160.21 | 157.40 | 159.72 | 159.15 | 1,019,200 |
| 2026-08-26 | 160.05 | 161.92 | 159.37 | 160.28 | 159.71 | 993,500 |
| 2026-08-25 | 163.60 | 163.68 | 159.98 | 160.37 | 159.80 | 1,016,500 |
| 2026-08-24 | 163.00 | 166.02 | 161.69 | 162.63 | 162.05 | 1,329,600 |
| 2026-08-21 | 162.17 | 164.17 | 161.79 | 162.31 | 161.74 | 936,200 |
| 2026-08-20 | 160.92 | 163.41 | 160.12 | 161.72 | 161.15 | 935,500 |
| 2026-08-19 | 161.47 | 166.63 | 160.96 | 162.76 | 162.18 | 939,600 |
| 2026-08-18 | 162.78 | 163.23 | 159.82 | 159.83 | 159.26 | 887,100 |
| 2026-08-17 | 163.60 | 163.86 | 162.10 | 162.10 | 161.53 | 1,272,900 |
| 2026-08-14 | 165.94 | 166.28 | 163.68 | 164.78 | 164.20 | 1,048,300 |
| 2026-08-13 | 167.24 | 167.44 | 163.08 | 166.44 | 165.85 | 1,754,000 |
| 2026-08-12 | 168.44 | 169.43 | 164.72 | 166.11 | 165.52 | 821,800 |
| 2026-08-11 | 165.99 | 168.59 | 165.00 | 168.44 | 167.84 | 739,400 |
| 2026-08-10 | 167.70 | 167.70 | 165.16 | 165.53 | 164.94 | 1,014,000 |
| 2026-08-07 | 166.93 | 170.87 | 166.83 | 168.94 | 168.34 | 1,066,100 |
| 2026-08-06 | 169.40 | 169.76 | 167.62 | 168.70 | 168.10 | 1,117,500 |
| 2026-08-05 | 164.74 | 168.60 | 164.40 | 168.58 | 167.98 | 1,271,100 |
| 2026-08-04 | 161.21 | 165.49 | 159.87 | 165.36 | 164.77 | 1,012,200 |
| 2026-08-03 | 158.70 | 162.14 | 158.70 | 161.28 | 160.71 | 1,345,400 |
| 2026-07-31 | 156.85 | 157.95 | 155.50 | 157.40 | 156.84 | 933,800 |
| 2026-07-30 | 158.98 | 159.17 | 153.39 | 157.06 | 156.50 | 1,222,900 |
| 2026-07-29 | 159.26 | 160.10 | 156.83 | 158.47 | 157.91 | 1,341,400 |
| 2026-07-28 | 160.00 | 164.25 | 158.94 | 161.23 | 160.66 | 1,806,000 |
| 2026-07-27 | 154.25 | 158.40 | 153.66 | 158.14 | 157.58 | 1,803,100 |
| 2026-07-24 | 152.25 | 156.46 | 151.56 | 153.36 | 152.82 | 1,711,000 |
Page 1 of 55 · 3,247 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.