Allegion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 139.06 | 140.45 | 138.50 | 140.45 | 136.45 | 174 |
| 2024-11-04 | 139.46 | 140.61 | 139.23 | 139.23 | 135.27 | 297 |
| 2024-11-01 | 140.03 | 141.10 | 139.54 | 139.76 | 135.79 | 205 |
| 2024-10-31 | 138.72 | 139.48 | 138.72 | 139.29 | 135.33 | 191 |
| 2024-10-30 | 139.34 | 140.37 | 138.70 | 139.16 | 135.21 | 728 |
| 2024-10-29 | 140.51 | 141.05 | 138.83 | 139.73 | 135.76 | 997 |
| 2024-10-28 | 144.09 | 144.19 | 142.50 | 142.50 | 138.45 | 275 |
| 2024-10-25 | 146.51 | 146.55 | 143.28 | 143.28 | 139.21 | 198 |
| 2024-10-24 | 142.47 | 145.67 | 136.31 | 145.16 | 141.04 | 421 |
| 2024-10-23 | 150.15 | 152.15 | 150.15 | 151.16 | 146.86 | 645 |
| 2024-10-22 | 152.13 | 152.13 | 150.57 | 151.32 | 147.02 | 20 |
| 2024-10-21 | 153.13 | 153.82 | 151.88 | 151.88 | 147.56 | 5 |
| 2024-10-18 | 155.00 | 156.63 | 153.17 | 153.76 | 149.39 | 955 |
| 2024-10-17 | 150.98 | 152.64 | 150.98 | 152.60 | 148.27 | 429 |
| 2024-10-16 | 150.34 | 151.78 | 150.06 | 151.19 | 146.89 | 820 |
| 2024-10-15 | 148.88 | 150.69 | 148.88 | 150.69 | 146.41 | 425 |
| 2024-10-14 | 144.53 | 148.85 | 144.53 | 148.75 | 144.52 | 6 |
| 2024-10-11 | 146.57 | 146.59 | 145.46 | 146.46 | 142.30 | 349 |
| 2024-10-10 | 143.89 | 145.09 | 143.89 | 144.33 | 140.23 | 227 |
| 2024-10-09 | 146.40 | 146.58 | 145.55 | 146.58 | 142.42 | 108 |
| 2024-10-08 | 145.54 | 146.94 | 145.54 | 146.19 | 142.04 | 148 |
| 2024-10-04 | 146.00 | 146.33 | 145.70 | 145.96 | 141.81 | 20 |
| 2024-10-03 | 146.05 | 146.05 | 144.71 | 144.75 | 140.64 | 85 |
| 2024-10-02 | 141.60 | 144.97 | 141.60 | 144.97 | 140.86 | 187 |
| 2024-10-01 | 147.50 | 147.50 | 144.93 | 145.32 | 141.19 | 476 |
| 2024-09-30 | 143.45 | 145.82 | 143.36 | 145.32 | 141.20 | 923 |
| 2024-09-27 | 145.70 | 146.21 | 144.06 | 144.14 | 140.04 | 52 |
| 2024-09-26 | 145.05 | 145.05 | 143.42 | 144.34 | 140.24 | 141 |
| 2024-09-25 | 144.58 | 144.83 | 143.01 | 143.62 | 139.54 | 255 |
| 2024-09-24 | 142.34 | 143.94 | 141.83 | 143.41 | 139.34 | 315 |
| 2024-09-23 | 141.89 | 142.45 | 140.98 | 142.18 | 138.14 | 375 |
| 2024-09-20 | 143.13 | 143.13 | 141.18 | 141.18 | 137.17 | 79 |
| 2024-09-19 | 144.91 | 146.84 | 143.51 | 144.01 | 139.45 | 276 |
| 2024-09-18 | 141.29 | 144.59 | 141.29 | 143.54 | 139.00 | 225 |
| 2024-09-17 | 145.13 | 145.13 | 142.84 | 143.67 | 139.12 | 131 |
| 2024-09-16 | 144.13 | 144.13 | 140.40 | 142.15 | 137.65 | 332 |
| 2024-09-13 | 139.71 | 141.70 | 138.91 | 141.70 | 137.21 | 593 |
| 2024-09-12 | 137.73 | 137.73 | 136.27 | 136.99 | 132.65 | 248 |
| 2024-09-11 | 136.25 | 136.35 | 133.71 | 136.15 | 131.84 | 313 |
| 2024-09-10 | 134.63 | 135.96 | 134.51 | 135.57 | 131.28 | 83 |
| 2024-09-09 | 135.99 | 135.99 | 134.40 | 134.72 | 130.46 | 324 |
| 2024-09-06 | 136.41 | 137.07 | 134.36 | 134.99 | 130.72 | 103 |
| 2024-09-05 | 137.50 | 137.50 | 134.65 | 136.40 | 132.08 | 1,061 |
| 2024-09-04 | 137.86 | 138.06 | 136.58 | 137.20 | 132.86 | 49 |
| 2024-09-03 | 138.90 | 139.73 | 136.21 | 136.21 | 131.90 | 514 |
| 2024-08-30 | 138.63 | 138.99 | 136.89 | 136.96 | 132.62 | 131 |
| 2024-08-29 | 137.98 | 138.91 | 136.72 | 138.61 | 134.22 | 405 |
| 2024-08-28 | 138.03 | 138.30 | 136.79 | 137.17 | 132.83 | 399 |
| 2024-08-27 | 137.89 | 137.89 | 136.42 | 136.44 | 132.12 | 350 |
| 2024-08-23 | 136.57 | 137.21 | 134.68 | 136.62 | 132.30 | 209 |
| 2024-08-22 | 136.34 | 136.34 | 132.88 | 134.95 | 130.67 | 37 |
| 2024-08-21 | 132.88 | 134.45 | 132.63 | 133.54 | 129.31 | 268 |
| 2024-08-20 | 133.64 | 133.64 | 132.57 | 132.62 | 128.42 | 395 |
| 2024-08-19 | 131.36 | 132.90 | 131.36 | 132.43 | 128.24 | 645 |
| 2024-08-16 | 132.98 | 132.98 | 131.82 | 131.83 | 127.66 | 591 |
| 2024-08-15 | 131.50 | 132.71 | 131.50 | 132.67 | 128.47 | 504 |
| 2024-08-14 | 131.12 | 131.12 | 129.94 | 129.94 | 125.82 | 63 |
| 2024-08-13 | 130.32 | 130.73 | 128.82 | 129.11 | 125.02 | 45 |
| 2024-08-12 | 129.84 | 129.84 | 127.93 | 129.45 | 125.35 | 213 |
| 2024-08-09 | 129.41 | 130.42 | 128.88 | 129.18 | 125.09 | 195 |
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.