Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	123.79	125.12	123.79	124.35	119.93	21
2024-05-08	125.05	125.05	123.80	124.11	119.70	903
2024-05-07	124.78	125.72	124.66	125.72	121.25	1,095
2024-05-03	124.17	124.89	123.77	123.77	119.37	170
2024-05-02	120.10	121.63	120.10	121.46	117.14	495
2024-05-01	121.87	121.87	120.47	120.57	116.28	536
2024-04-29	123.89	125.02	123.85	124.33	119.91	9,240
2024-04-26	125.09	125.67	125.05	125.05	120.60	115
2024-04-25	124.27	126.54	123.16	125.08	120.63	1,689
2024-04-24	126.09	127.61	125.22	125.22	120.77	156
2024-04-23	126.71	126.92	125.95	126.83	122.31	1,144
2024-04-22	125.61	125.61	125.61	125.61	121.14	8
2024-04-19	125.84	125.84	124.82	125.63	121.16	203
2024-04-18	125.04	125.84	125.04	125.24	120.79	214
2024-04-17	126.23	127.29	125.91	126.02	121.54	610
2024-04-16	126.40	126.40	125.31	126.13	121.64	702
2024-04-15	128.69	129.48	125.92	125.92	121.44	900
2024-04-12	129.18	129.35	127.65	128.23	123.67	843
2024-04-11	129.43	129.43	128.25	128.25	123.69	75
2024-04-10	130.01	131.23	129.71	129.71	125.10	1,177
2024-04-09	133.53	133.53	132.72	132.80	128.08	802
2024-04-08	133.34	133.38	132.58	132.69	127.97	4
2024-04-05	130.60	131.85	130.60	131.26	126.59	294
2024-04-04	133.03	133.65	133.01	133.01	128.28	215
2024-04-03	131.97	132.34	131.97	132.11	127.41	266
2024-04-02	131.42	131.43	130.54	130.54	125.89	1,164
2024-03-28	134.41	134.79	134.27	134.27	129.50	1,125
2024-03-27	134.80	134.80	134.19	134.19	129.42	495
2024-03-26	134.04	134.04	133.28	133.50	128.75	259
2024-03-25	133.75	134.12	132.80	132.87	128.14	1,116
2024-03-22	135.29	136.56	133.94	133.94	129.18	156
2024-03-21	135.53	135.72	135.14	135.14	130.33	2,741
2024-03-20	133.33	134.69	133.33	134.69	129.90	920
2024-03-19	130.92	132.94	130.92	132.94	128.21	195
2024-03-18	131.17	131.94	130.02	131.63	126.95	316
2024-03-15	130.07	131.35	129.00	130.36	125.72	1,781
2024-03-14	132.57	132.89	129.23	129.23	124.63	505
2024-03-13	133.47	134.13	133.45	134.09	128.86	64
2024-03-11	130.34	130.75	129.42	130.75	125.65	1,326
2024-03-08	133.39	134.48	133.05	133.86	128.64	500
2024-03-07	129.99	131.48	128.87	131.30	126.18	830
2024-03-06	128.64	129.08	127.57	128.48	123.47	387
2024-03-05	128.78	128.78	127.96	128.38	123.37	1
2024-03-04	126.28	127.31	126.26	126.86	121.91	3
2024-03-01	127.55	127.84	126.57	127.55	122.57	514
2024-02-29	128.16	129.54	128.16	129.54	124.49	53,599
2024-02-28	128.25	129.23	128.25	129.02	123.98	147
2024-02-27	131.18	131.18	129.39	129.64	124.58	803
2024-02-26	128.97	128.97	128.41	128.49	123.48	4
2024-02-23	129.67	129.67	128.20	128.20	123.20	191
2024-02-22	132.66	132.66	127.64	127.64	122.66	1,096
2024-02-21	131.51	132.20	130.29	130.43	125.34	345
2024-02-20	124.19	135.93	124.19	135.51	130.22	503
2024-02-16	133.31	134.18	131.33	133.83	128.61	37
2024-02-15	132.03	132.63	132.03	132.46	127.29	16
2024-02-14	131.07	131.07	129.61	130.36	125.27	365
2024-02-13	129.50	131.88	127.69	129.14	124.10	555
2024-02-12	132.76	133.75	132.76	133.48	128.27	46
2024-02-09	131.82	132.52	131.05	131.19	126.07	606
2024-02-08	128.32	129.85	128.24	129.54	124.49	441

← NewerPage 11 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.