Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	97.200	97.520	94.720	97.050	87.614	1,586,400
2019-05-30	98.020	99.570	97.990	99.480	89.808	527,900
2019-05-29	98.310	98.390	97.230	97.790	88.282	614,800
2019-05-28	99.730	100.74	98.820	98.820	89.212	1,182,900
2019-05-24	99.810	99.850	98.970	99.280	89.627	934,800
2019-05-23	98.880	99.250	98.100	99.100	89.465	839,300
2019-05-22	101.03	102.00	99.560	99.930	90.214	1,192,500
2019-05-21	100.43	101.58	100.23	101.48	91.613	600,700
2019-05-20	100.30	100.41	99.250	99.980	90.259	817,800
2019-05-17	100.85	101.82	100.47	100.47	90.702	2,120,000
2019-05-16	101.04	102.54	100.98	101.87	91.966	1,094,900
2019-05-15	99.130	100.69	99.000	100.43	90.666	1,189,500
2019-05-14	99.310	100.30	99.010	99.400	89.736	829,300
2019-05-13	98.140	99.830	97.870	99.070	89.438	1,131,300
2019-05-10	99.440	100.60	98.240	100.28	90.530	758,400
2019-05-09	99.070	100.30	98.530	100.10	90.368	861,200
2019-05-08	99.000	100.41	98.540	99.620	89.934	972,400
2019-05-07	99.960	100.74	98.270	99.360	89.700	1,031,100
2019-05-06	100.67	101.85	100.34	101.23	91.388	629,900
2019-05-03	99.610	102.39	99.610	102.19	92.254	675,200
2019-05-02	99.050	99.780	98.340	98.920	89.302	738,700
2019-05-01	99.350	100.40	99.020	99.040	89.411	619,500
2019-04-30	98.490	99.560	98.320	99.230	89.582	589,400
2019-04-29	98.410	98.880	98.060	98.410	88.842	592,200
2019-04-26	96.710	98.310	95.440	98.310	88.752	553,100
2019-04-25	95.530	97.500	93.090	96.560	87.172	1,548,400
2019-04-24	95.990	96.060	95.240	95.500	86.215	933,200
2019-04-23	94.080	96.570	94.080	95.990	86.657	526,900
2019-04-22	93.580	94.220	93.230	93.960	84.825	948,700
2019-04-18	94.090	94.660	93.520	93.750	84.635	1,373,500
2019-04-17	94.090	94.140	93.340	93.900	84.770	1,088,400
2019-04-16	94.330	94.410	93.640	93.900	84.770	1,047,000
2019-04-15	94.570	94.990	93.900	94.070	84.924	462,100
2019-04-12	94.240	95.000	94.220	94.570	85.375	438,200
2019-04-11	93.580	93.840	93.080	93.770	84.653	461,000
2019-04-10	93.490	93.660	92.240	93.330	84.256	786,300
2019-04-09	93.930	94.400	93.330	93.490	84.400	724,700
2019-04-08	94.860	94.920	94.180	94.400	85.222	442,300
2019-04-05	94.530	95.270	94.130	94.920	85.691	746,000
2019-04-04	93.490	94.160	93.340	94.120	84.969	581,000
2019-04-03	93.000	94.640	92.700	93.490	84.400	748,100
2019-04-02	92.770	92.990	92.100	92.420	83.434	519,300
2019-04-01	91.160	92.840	91.160	92.640	83.633	666,900
2019-03-29	90.240	90.910	89.970	90.710	81.891	827,400
2019-03-28	88.520	89.870	88.240	89.820	81.087	609,600
2019-03-27	88.420	88.890	87.300	88.200	79.625	397,000
2019-03-26	87.960	88.520	87.600	88.420	79.823	458,000
2019-03-25	87.280	87.820	87.110	87.450	78.948	359,000
2019-03-22	88.610	88.830	87.160	87.220	78.740	704,600
2019-03-21	87.540	89.290	87.360	88.900	80.257	480,800
2019-03-20	88.710	88.740	87.100	87.740	79.209	974,200
2019-03-19	89.210	89.560	88.510	88.710	80.085	743,800
2019-03-18	88.490	89.020	88.280	88.900	80.257	745,800
2019-03-15	88.760	89.190	88.230	88.410	79.814	1,411,700
2019-03-14	89.030	89.470	88.700	88.770	80.139	625,800
2019-03-13	89.340	89.920	89.170	89.640	80.681	656,300
2019-03-12	88.740	89.140	88.400	88.810	79.934	597,500
2019-03-11	88.140	88.920	88.120	88.580	79.727	518,400
2019-03-08	87.410	88.070	87.260	87.980	79.187	450,000
2019-03-07	89.310	89.310	87.330	87.970	79.178	620,000

← NewerPage 32 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.