Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	97.110	98.570	95.800	98.500	90.421	912,200
2020-10-29	95.780	98.870	95.670	98.110	90.063	776,500
2020-10-28	96.980	98.970	96.080	96.360	88.457	994,100
2020-10-27	100.84	100.97	99.000	99.260	91.119	683,600
2020-10-26	101.61	102.13	99.900	100.84	92.569	715,400
2020-10-23	103.15	104.01	101.74	102.88	94.442	764,500
2020-10-22	105.00	105.50	99.830	101.97	93.607	1,536,900
2020-10-21	105.16	107.11	103.16	103.90	95.378	1,155,400
2020-10-20	105.08	107.61	104.69	105.30	96.664	576,800
2020-10-19	105.15	105.84	103.75	103.93	95.406	569,500
2020-10-16	105.23	106.27	104.93	104.99	96.379	386,500
2020-10-15	102.95	104.84	102.94	104.82	96.223	357,200
2020-10-14	105.00	106.03	103.92	104.48	95.911	473,100
2020-10-13	106.72	107.19	104.79	105.04	96.425	700,300
2020-10-12	104.68	108.09	104.68	107.76	98.922	570,200
2020-10-09	104.67	105.38	103.91	103.99	95.461	484,700
2020-10-08	102.70	103.77	102.05	103.69	95.186	517,500
2020-10-07	101.72	102.40	100.72	101.56	93.230	684,100
2020-10-06	101.01	102.76	100.44	100.86	92.588	669,600
2020-10-05	99.890	101.22	99.540	100.80	92.533	970,900
2020-10-02	96.530	99.690	96.320	98.820	90.715	1,666,000
2020-10-01	99.940	101.68	98.170	98.500	90.421	872,400
2020-09-30	99.940	101.72	97.900	98.910	90.798	1,442,800
2020-09-29	99.020	100.49	98.580	99.170	91.036	482,400
2020-09-28	98.940	100.72	98.460	99.210	91.073	614,500
2020-09-25	95.280	98.070	94.630	97.240	89.265	637,300
2020-09-24	95.000	96.620	94.010	95.630	87.787	716,100
2020-09-23	98.990	99.200	95.070	95.370	87.548	781,700
2020-09-22	97.660	98.890	96.300	98.220	90.164	845,800
2020-09-21	101.42	101.48	95.720	97.770	89.751	984,900
2020-09-18	104.05	105.67	102.81	103.25	94.782	1,464,900
2020-09-17	102.48	105.43	101.88	103.98	95.452	1,244,000
2020-09-16	101.49	105.16	101.17	103.83	95.314	885,300
2020-09-15	99.740	101.17	99.130	100.92	92.643	684,400
2020-09-14	99.160	99.450	97.870	99.140	90.715	590,500
2020-09-11	97.400	98.880	97.290	97.970	89.645	649,200
2020-09-10	99.000	99.350	96.620	97.010	88.766	537,900
2020-09-09	98.940	100.04	98.530	98.690	90.303	584,700
2020-09-08	98.950	99.210	97.380	98.000	89.672	775,600
2020-09-04	101.42	102.05	98.900	99.670	91.200	583,200
2020-09-03	104.94	105.34	99.850	100.42	91.886	591,200
2020-09-02	102.35	105.42	102.00	104.80	95.894	635,100
2020-09-01	102.97	103.01	100.61	102.10	93.424	593,700
2020-08-31	103.77	104.39	103.26	103.39	94.604	866,900
2020-08-28	103.33	104.87	102.17	104.00	95.162	622,800
2020-08-27	102.88	103.90	102.53	103.24	94.467	591,500
2020-08-26	102.06	103.05	101.41	102.46	93.753	471,300
2020-08-25	103.32	103.64	100.76	102.08	93.405	534,700
2020-08-24	100.45	102.99	100.42	102.90	94.156	522,300
2020-08-21	99.350	100.57	99.250	100.27	91.749	584,800
2020-08-20	99.660	100.17	98.840	99.340	90.898	376,300
2020-08-19	100.77	101.29	99.500	100.71	92.152	565,900
2020-08-18	102.40	102.83	100.42	100.59	92.042	959,000
2020-08-17	101.46	102.88	101.00	102.26	93.570	638,500
2020-08-14	102.43	102.86	101.09	101.56	92.929	490,900
2020-08-13	103.93	104.68	102.36	102.69	93.963	453,800
2020-08-12	104.79	105.01	103.53	104.17	95.318	407,000
2020-08-11	103.24	106.21	102.64	104.16	95.308	759,400
2020-08-10	100.47	102.39	100.18	102.32	93.625	449,700
2020-08-07	99.600	100.11	98.630	100.11	91.603	693,000

← NewerPage 26 of 55 · 3,251 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.