Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	94.120	94.500	93.340	94.020	85.099	391,600
2019-08-23	95.210	95.810	93.030	93.420	84.556	586,000
2019-08-22	95.930	96.400	94.710	95.690	86.610	528,900
2019-08-21	96.010	96.170	94.790	95.460	86.402	594,700
2019-08-20	96.070	96.410	94.880	95.000	85.986	683,900
2019-08-19	96.530	97.030	95.720	96.550	87.389	679,800
2019-08-16	95.290	95.950	94.870	95.430	86.375	2,424,600
2019-08-15	94.300	94.980	93.490	94.720	85.732	747,900
2019-08-14	96.960	97.070	93.770	94.080	85.153	770,900
2019-08-13	96.610	98.210	96.300	97.460	88.212	962,600
2019-08-12	98.300	98.470	96.520	96.980	87.778	536,200
2019-08-09	98.870	99.110	97.660	98.730	89.362	811,300
2019-08-08	98.760	99.570	98.230	99.150	89.742	874,600
2019-08-07	98.660	98.910	97.530	98.330	89.000	637,000
2019-08-06	100.13	100.30	98.610	99.830	90.357	614,300
2019-08-05	99.980	100.95	99.130	99.680	90.222	967,600
2019-08-02	102.13	103.21	100.95	101.83	92.168	645,000
2019-08-01	103.49	104.67	102.25	102.48	92.756	1,082,100
2019-07-31	104.18	105.16	102.88	103.54	93.715	752,800
2019-07-30	103.37	104.46	103.07	104.27	94.376	776,700
2019-07-29	105.33	105.33	103.19	103.70	93.860	683,100
2019-07-26	104.81	105.60	103.69	105.26	95.272	858,000
2019-07-25	102.01	105.12	98.240	104.81	94.865	1,800,600
2019-07-24	108.72	109.08	107.92	108.22	97.951	765,800
2019-07-23	108.53	108.93	107.88	108.83	98.503	415,100
2019-07-22	107.65	108.50	107.46	108.02	97.770	623,700
2019-07-19	110.00	110.21	107.55	107.59	97.381	538,100
2019-07-18	108.72	109.48	108.47	109.44	99.055	772,800
2019-07-17	110.92	111.15	108.70	108.82	98.494	785,500
2019-07-16	110.88	111.22	110.19	110.78	100.27	627,900
2019-07-15	110.50	110.95	109.48	110.76	100.25	340,600
2019-07-12	109.50	110.44	108.96	110.44	99.961	427,800
2019-07-11	109.49	109.99	108.70	109.27	98.902	398,300
2019-07-10	110.76	111.40	109.26	109.32	98.947	538,700
2019-07-09	109.86	110.38	109.00	110.17	99.716	625,400
2019-07-08	109.76	110.94	109.02	109.98	99.544	481,100
2019-07-05	109.73	111.08	108.80	110.99	100.46	436,500
2019-07-03	110.45	110.80	110.19	110.51	100.02	541,000
2019-07-02	111.62	111.62	109.50	110.26	99.798	825,100
2019-07-01	111.48	111.99	110.42	111.52	100.94	680,900
2019-06-28	109.13	110.61	108.34	110.55	100.06	935,300
2019-06-27	107.83	108.85	107.37	108.77	98.449	369,500
2019-06-26	107.81	108.46	106.92	107.59	97.381	532,100
2019-06-25	108.15	108.41	107.35	107.57	97.363	582,800
2019-06-24	108.20	108.91	107.60	107.89	97.652	389,100
2019-06-21	108.39	108.54	107.32	107.84	97.607	723,600
2019-06-20	107.91	109.43	107.06	108.26	97.987	517,400
2019-06-19	106.27	107.28	105.20	107.16	96.992	386,800
2019-06-18	105.50	106.95	104.91	106.15	96.078	621,000
2019-06-17	106.05	106.37	104.41	104.65	94.720	1,305,100
2019-06-14	105.19	106.26	104.32	106.02	95.960	621,300
2019-06-13	105.03	105.56	104.56	105.31	95.317	571,700
2019-06-12	105.11	105.45	104.31	104.54	94.376	497,000
2019-06-11	105.91	105.99	104.26	105.00	94.791	534,400
2019-06-10	104.58	105.63	104.45	105.54	95.279	406,300
2019-06-07	104.41	104.50	103.46	104.14	94.015	445,700
2019-06-06	103.14	103.96	102.65	103.70	93.618	506,500
2019-06-05	101.07	103.56	100.45	103.31	93.266	591,100
2019-06-04	100.16	100.83	99.050	100.42	90.657	1,563,900
2019-06-03	97.240	99.810	97.240	99.600	89.916	677,900

← NewerPage 31 of 55 · 3,252 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.