Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	118.98	119.56	118.10	118.41	107.46	419,500
2019-11-15	118.07	119.27	117.95	119.12	108.11	677,500
2019-11-14	116.98	117.56	116.51	117.19	106.36	404,700
2019-11-13	114.07	116.91	113.96	116.72	105.93	580,100
2019-11-12	115.35	115.61	114.19	114.70	104.10	530,700
2019-11-11	115.05	116.35	115.05	115.66	104.97	388,100
2019-11-08	115.41	115.90	114.80	115.65	104.96	991,800
2019-11-07	117.24	117.48	114.73	115.27	104.61	528,600
2019-11-06	116.67	116.86	116.05	116.58	105.80	790,900
2019-11-05	118.06	118.52	116.61	117.10	106.27	593,300
2019-11-04	118.54	119.40	117.44	118.13	107.21	485,200
2019-11-01	117.10	118.54	117.00	118.19	107.26	554,800
2019-10-31	116.39	117.02	115.35	116.04	105.31	595,200
2019-10-30	115.22	117.15	115.15	116.51	105.74	670,700
2019-10-29	114.87	115.65	114.24	115.43	104.76	737,700
2019-10-28	113.73	116.55	113.73	115.32	104.66	807,400
2019-10-25	114.05	115.98	112.83	113.33	102.85	1,025,500
2019-10-24	108.80	114.11	108.15	113.66	103.15	2,049,900
2019-10-23	105.07	105.84	104.18	104.37	94.721	808,300
2019-10-22	105.37	106.09	104.52	105.25	95.520	549,200
2019-10-21	104.57	105.50	104.35	105.03	95.320	566,200
2019-10-18	103.67	104.82	103.67	103.95	94.340	608,000
2019-10-17	103.78	104.61	102.96	104.13	94.504	511,100
2019-10-16	101.77	103.45	101.57	103.41	93.850	551,200
2019-10-15	100.96	102.12	100.57	101.79	92.380	1,113,400
2019-10-14	101.14	101.65	100.33	100.45	91.164	494,500
2019-10-11	102.03	102.89	101.39	101.46	92.080	877,900
2019-10-10	100.93	101.90	100.63	100.70	91.391	1,146,500
2019-10-09	103.04	103.33	100.45	101.04	91.699	1,063,600
2019-10-08	101.49	103.14	100.64	102.33	92.870	888,600
2019-10-07	102.80	103.21	102.38	102.58	93.097	428,600
2019-10-04	101.09	103.41	101.09	103.32	93.768	519,500
2019-10-03	99.830	101.15	98.400	101.10	91.754	624,100
2019-10-02	100.31	100.64	98.910	100.24	90.973	466,400
2019-10-01	104.25	104.81	100.63	101.10	91.754	603,700
2019-09-30	102.86	104.70	102.67	103.65	94.068	712,400
2019-09-27	103.11	103.34	101.91	102.50	93.024	340,300
2019-09-26	101.82	103.09	101.38	102.66	93.169	568,200
2019-09-25	101.53	101.88	100.99	101.85	92.434	490,900
2019-09-24	101.63	102.36	101.19	101.59	92.198	591,500
2019-09-23	100.98	101.71	100.96	101.16	91.808	376,300
2019-09-20	102.29	102.70	101.34	101.57	92.180	605,900
2019-09-19	102.27	102.93	100.82	102.13	92.688	489,700
2019-09-18	100.67	102.56	100.06	102.31	92.852	536,900
2019-09-17	101.87	102.72	101.16	101.56	92.171	627,600
2019-09-16	101.63	102.24	100.89	102.13	92.688	667,000
2019-09-13	100.73	102.47	100.66	102.24	92.788	1,069,600
2019-09-12	100.16	100.62	98.840	100.33	90.810	440,200
2019-09-11	98.670	99.950	98.130	99.930	90.448	497,800
2019-09-10	97.740	98.450	96.180	98.260	88.936	702,500
2019-09-09	99.260	99.550	97.430	97.940	88.647	670,800
2019-09-06	98.780	99.990	98.610	98.950	89.561	629,000
2019-09-05	97.600	98.730	97.330	98.620	89.262	641,100
2019-09-04	96.140	96.850	95.600	96.760	87.579	595,300
2019-09-03	95.730	96.320	94.720	95.330	86.284	650,300
2019-08-30	96.590	96.820	95.650	96.270	87.135	620,900
2019-08-29	95.060	96.040	94.220	95.800	86.710	445,300
2019-08-28	93.330	94.350	92.930	94.290	85.343	398,600
2019-08-27	94.560	94.820	93.120	93.770	84.872	447,600
2019-08-26	94.120	94.500	93.340	94.020	85.099	391,600

← NewerPage 30 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.