Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	127.41	129.51	127.41	129.18	125.09	488
2024-08-07	127.43	130.62	127.43	129.69	125.59	1,427
2024-08-06	124.86	130.08	124.86	129.22	125.13	127
2024-08-05	126.29	132.81	124.76	127.90	123.85	701
2024-08-02	130.03	130.98	128.80	129.49	125.39	560
2024-08-01	136.60	138.63	132.15	132.29	128.10	679
2024-07-31	141.05	141.95	138.64	138.64	134.25	321
2024-07-30	139.16	140.87	139.06	139.06	134.66	975
2024-07-29	137.38	138.12	136.35	137.98	133.61	610
2024-07-26	135.39	136.99	134.37	136.99	132.65	349
2024-07-25	127.30	133.62	127.30	133.62	129.39	587
2024-07-24	127.25	128.15	127.25	128.15	124.10	27
2024-07-23	125.56	127.07	125.56	126.88	122.86	227
2024-07-22	124.68	124.79	123.67	124.75	120.80	442
2024-07-19	126.90	126.92	124.60	125.15	121.19	307
2024-07-18	126.55	129.37	126.55	128.01	123.96	2,184
2024-07-17	127.56	128.29	125.76	127.42	123.39	378
2024-07-16	123.67	127.22	123.65	127.22	123.19	1,294
2024-07-15	122.80	124.49	122.80	124.37	120.44	284
2024-07-12	120.58	123.45	120.58	123.13	119.23	629
2024-07-11	118.85	121.57	118.81	120.99	117.16	326
2024-07-10	115.05	115.32	114.25	115.11	111.46	345
2024-07-09	114.67	115.02	114.38	114.84	111.21	219
2024-07-08	116.20	116.20	114.63	114.63	111.01	356
2024-07-05	115.54	115.54	114.16	114.51	110.89	1,466
2024-07-03	116.31	116.73	115.77	115.77	112.11	313
2024-07-02	116.46	116.46	115.43	115.60	111.94	415
2024-07-01	118.80	119.35	115.74	115.74	112.08	8
2024-06-28	116.65	118.27	116.65	118.04	114.31	379
2024-06-27	114.84	115.31	114.84	115.22	111.57	205
2024-06-26	114.49	114.72	113.90	114.70	111.07	409
2024-06-25	118.32	118.32	115.67	115.67	112.00	40
2024-06-24	115.86	119.65	115.86	118.34	114.59	1,203
2024-06-21	114.77	116.63	114.45	115.23	111.58	34
2024-06-20	115.66	116.34	115.53	116.34	112.66	1,581
2024-06-18	116.46	116.78	116.01	116.01	112.34	903
2024-06-17	115.93	116.40	115.93	116.39	112.71	390
2024-06-14	115.67	116.48	115.67	116.48	112.79	5
2024-06-13	119.56	119.57	118.05	118.91	114.69	673
2024-06-12	119.02	121.58	119.02	120.55	116.26	195
2024-06-11	116.79	116.89	116.79	116.89	112.73	1
2024-06-10	117.33	117.33	117.33	117.33	113.16	1
2024-06-07	116.69	117.12	115.97	116.94	112.79	351
2024-06-05	117.83	118.22	117.58	118.16	113.96	4
2024-06-04	119.00	119.00	116.84	118.00	113.80	222
2024-06-03	122.51	122.51	121.00	121.00	116.70	59
2024-05-31	121.41	121.41	120.13	120.18	115.90	1,189
2024-05-30	120.22	120.99	120.22	120.99	116.69	164
2024-05-29	118.38	119.38	118.38	119.07	114.84	257
2024-05-28	122.92	122.92	121.85	122.60	118.24	9,227
2024-05-24	122.12	122.16	122.12	122.16	117.81	166
2024-05-23	122.95	123.38	120.59	120.59	116.30	598
2024-05-21	123.34	123.34	123.32	123.32	118.93	2
2024-05-20	124.31	124.31	123.75	123.75	119.35	834
2024-05-17	125.62	125.62	125.23	125.26	120.81	127
2024-05-16	127.81	127.81	126.83	127.09	122.57	41
2024-05-15	128.55	128.91	126.27	128.31	123.75	555
2024-05-14	127.05	127.13	126.87	126.95	122.44	406
2024-05-13	126.86	126.86	125.51	125.51	121.04	298
2024-05-10	125.70	126.44	125.70	126.44	121.94	27

← NewerPage 10 of 17 · 980 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.5500 EUR
2026-06-12	0.5500 EUR
2026-03-12	0.5500 EUR
2025-12-16	0.5100 EUR
2025-09-12	0.5100 EUR
2025-06-12	0.5100 EUR
2025-03-13	0.5100 EUR
2024-12-17	0.4800 EUR
2024-09-20	0.4800 EUR
2024-06-14	0.4800 EUR
2024-03-14	0.4800 EUR
2023-12-15	0.4500 EUR
2023-09-15	0.4500 EUR
2023-06-14	0.4500 EUR
2023-03-14	0.4500 EUR
2022-12-15	0.4100 EUR
2022-09-15	0.4100 EUR
2022-06-15	0.4100 EUR
2022-03-15	0.4100 EUR
2021-12-17	0.3600 EUR
2021-09-15	0.3600 EUR
2021-06-15	0.3600 EUR
2021-03-16	0.3600 EUR
2020-12-15	0.3200 EUR
2020-09-15	0.3200 EUR
2020-06-15	0.3200 EUR
2020-03-16	0.3200 EUR
2019-12-16	0.2700 EUR
2019-09-13	0.2700 EUR
2019-06-13	0.2700 EUR
2019-03-14	0.2700 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.