Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	89.180	89.740	87.090	89.740	80.577	754,100
2018-12-04	92.650	92.990	90.020	90.280	81.062	635,800
2018-12-03	92.690	94.300	91.200	93.100	83.594	1,080,300
2018-11-30	91.950	92.810	90.990	91.590	82.238	1,124,500
2018-11-29	91.730	92.890	90.950	91.750	82.382	740,100
2018-11-28	90.320	92.890	90.140	92.200	82.786	783,700
2018-11-27	89.460	90.640	89.190	90.250	81.035	625,300
2018-11-26	90.000	90.150	89.180	89.770	80.604	972,300
2018-11-23	89.510	89.970	88.600	89.110	80.011	283,600
2018-11-21	89.240	90.480	88.740	89.800	80.631	352,200
2018-11-20	88.750	89.680	88.290	88.750	79.688	595,200
2018-11-19	89.190	89.930	88.980	89.440	80.308	705,400
2018-11-16	88.060	89.660	87.720	89.270	80.155	558,700
2018-11-15	86.540	89.540	86.290	88.460	79.428	792,800
2018-11-14	89.370	89.780	86.430	87.110	78.215	682,400
2018-11-13	89.040	90.640	88.740	88.870	79.796	664,300
2018-11-12	89.430	89.610	88.380	88.590	79.544	351,100
2018-11-09	90.050	90.500	88.870	89.390	80.263	505,200
2018-11-08	89.780	90.690	89.310	90.420	81.187	435,600
2018-11-07	89.820	89.990	88.440	89.770	80.604	480,200
2018-11-06	88.350	89.430	87.780	89.110	80.011	319,700
2018-11-05	88.490	89.220	87.910	88.600	79.553	628,200
2018-11-02	88.180	89.000	87.370	88.140	79.140	689,200
2018-11-01	86.140	88.120	85.990	87.410	78.485	1,096,600
2018-10-31	85.460	86.710	85.460	85.730	76.976	712,700
2018-10-30	81.750	84.830	81.750	84.600	75.962	796,100
2018-10-29	83.630	84.270	80.360	81.670	73.331	1,018,800
2018-10-26	82.300	83.400	81.490	82.710	74.265	1,134,600
2018-10-25	81.730	86.160	81.630	82.940	74.471	1,569,700
2018-10-24	82.330	82.890	79.640	79.740	71.598	1,210,500
2018-10-23	80.380	83.280	80.040	82.750	74.301	1,097,300
2018-10-22	81.970	82.040	81.040	81.510	73.187	620,600
2018-10-19	82.800	83.310	81.550	81.790	73.439	477,400
2018-10-18	83.960	84.460	82.030	82.710	74.265	532,000
2018-10-17	84.950	84.950	83.290	84.170	75.576	408,200
2018-10-16	84.290	85.310	83.850	85.230	76.527	401,000
2018-10-15	83.590	84.410	83.160	83.830	75.270	402,200
2018-10-12	87.300	87.300	82.600	83.770	75.217	696,000
2018-10-11	84.570	84.770	82.620	82.760	74.310	756,200
2018-10-10	87.720	87.720	84.480	84.560	75.926	871,500
2018-10-09	88.300	89.280	86.780	87.620	78.673	879,600
2018-10-08	89.440	89.440	88.270	88.370	79.347	763,900
2018-10-05	90.510	91.090	89.150	89.550	80.406	395,000
2018-10-04	90.920	91.150	89.830	90.190	80.981	346,600
2018-10-03	91.340	92.070	90.800	91.220	81.906	544,400
2018-10-02	90.870	91.570	90.680	91.320	81.996	509,800
2018-10-01	91.550	92.870	90.710	91.140	81.834	783,000
2018-09-28	89.790	90.780	89.690	90.570	81.322	516,600
2018-09-27	89.650	90.490	89.130	89.990	80.801	479,200
2018-09-26	89.130	90.030	88.900	89.530	80.388	347,300
2018-09-25	89.360	89.560	88.800	89.130	80.029	381,100
2018-09-24	89.980	90.310	88.990	89.390	80.263	355,300
2018-09-21	90.430	90.780	89.670	90.070	80.873	1,112,600
2018-09-20	91.120	91.580	90.740	90.910	81.627	691,300
2018-09-19	90.590	91.070	90.310	90.580	81.331	472,100
2018-09-18	89.100	90.490	88.790	90.370	81.143	599,900
2018-09-17	88.000	89.110	87.730	88.890	79.814	744,100
2018-09-14	88.960	89.230	87.700	87.820	78.853	758,000
2018-09-13	89.940	89.940	88.960	89.340	80.029	471,800
2018-09-12	89.640	90.170	89.140	89.740	80.388	421,700

← NewerPage 34 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.