Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	99.790	100.69	98.220	99.200	90.770	810,500
2020-08-05	99.940	101.03	99.680	100.44	91.905	748,200
2020-08-04	99.600	100.06	98.280	99.410	90.962	700,800
2020-08-03	100.12	100.91	99.010	100.45	91.914	703,500
2020-07-31	97.780	99.510	96.540	99.460	91.008	896,500
2020-07-30	96.960	97.880	95.430	97.580	89.288	721,800
2020-07-29	98.670	99.640	97.810	98.220	89.873	570,900
2020-07-28	100.80	101.18	98.470	98.510	90.139	658,000
2020-07-27	101.68	102.08	100.59	101.39	92.774	732,500
2020-07-24	102.75	103.28	100.40	101.02	92.435	873,700
2020-07-23	108.70	110.00	102.35	102.56	93.844	1,622,500
2020-07-22	109.35	112.40	109.35	111.60	102.12	1,117,100
2020-07-21	109.08	110.18	108.43	109.82	100.49	774,300
2020-07-20	107.00	108.53	106.65	107.53	98.392	635,500
2020-07-17	107.53	107.53	104.92	106.85	97.770	750,300
2020-07-16	106.72	107.92	106.14	107.41	98.282	586,100
2020-07-15	105.95	107.78	105.54	106.80	97.724	722,900
2020-07-14	101.55	104.38	101.15	104.24	95.382	548,900
2020-07-13	102.02	103.54	101.50	101.75	93.103	499,900
2020-07-10	100.27	101.74	99.510	101.51	92.884	436,600
2020-07-09	102.55	103.18	100.06	100.53	91.987	473,700
2020-07-08	102.90	103.47	101.73	102.49	93.780	700,000
2020-07-07	103.13	103.77	102.01	102.05	93.378	514,800
2020-07-06	104.40	105.04	103.40	103.97	95.135	397,800
2020-07-02	103.40	104.60	102.30	102.39	93.689	453,000
2020-07-01	102.28	103.36	101.03	101.89	93.231	804,500
2020-06-30	99.390	102.74	99.390	102.22	93.533	805,900
2020-06-29	98.130	99.810	97.000	99.790	91.310	515,200
2020-06-26	97.700	98.520	96.340	97.050	88.803	837,500
2020-06-25	97.080	98.250	95.080	98.000	89.672	716,200
2020-06-24	101.60	101.97	97.710	97.830	89.516	560,200
2020-06-23	104.23	104.91	102.42	102.66	93.936	466,700
2020-06-22	102.22	102.86	100.41	102.70	93.973	709,800
2020-06-19	104.99	104.99	101.91	102.74	94.009	969,000
2020-06-18	103.48	105.26	102.17	102.99	94.238	563,400
2020-06-17	105.55	106.03	103.64	104.25	95.391	481,300
2020-06-16	106.69	106.81	102.06	104.53	95.647	472,600
2020-06-15	99.140	103.23	98.470	102.65	93.927	540,700
2020-06-12	104.90	104.91	99.370	102.41	93.414	732,000
2020-06-11	105.26	105.49	101.38	101.56	92.639	734,400
2020-06-10	111.89	112.42	108.76	109.02	99.444	663,200
2020-06-09	113.57	113.64	111.78	112.29	102.43	612,100
2020-06-08	114.94	116.70	114.32	115.54	105.39	707,900
2020-06-05	109.84	117.49	109.29	115.35	105.22	1,535,500
2020-06-04	103.81	106.24	103.21	106.09	96.771	774,900
2020-06-03	100.89	105.39	100.60	105.04	95.813	714,800
2020-06-02	101.37	101.99	99.360	100.01	91.225	664,100
2020-06-01	100.38	102.01	99.430	100.65	91.809	480,400
2020-05-29	98.820	100.18	97.850	99.700	90.942	917,200
2020-05-28	100.64	101.59	98.390	99.910	91.134	645,400
2020-05-27	99.600	100.41	97.680	99.030	90.331	853,600
2020-05-26	96.960	98.550	96.360	97.640	89.063	746,100
2020-05-22	94.370	94.600	92.920	94.290	86.008	497,600
2020-05-21	93.970	95.520	93.520	94.000	85.743	972,800
2020-05-20	95.760	97.840	95.380	97.340	88.790	814,700
2020-05-19	95.570	97.460	94.110	94.250	85.971	712,900
2020-05-18	96.220	97.710	95.750	95.880	87.458	726,800
2020-05-15	92.780	94.480	92.040	92.940	84.776	766,100
2020-05-14	92.360	93.620	89.830	93.570	85.351	1,442,700
2020-05-13	98.700	99.850	92.760	93.660	85.433	908,700

← NewerPage 27 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.