Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	89.780	90.160	89.230	89.700	80.352	488,400
2018-09-10	89.000	90.180	89.000	89.800	80.441	495,500
2018-09-07	88.800	89.190	88.290	88.710	79.465	341,800
2018-09-06	89.200	89.900	88.690	88.930	79.662	461,500
2018-09-05	87.290	89.280	87.290	89.200	79.904	435,600
2018-09-04	87.170	87.290	86.210	87.150	78.067	565,900
2018-08-31	87.130	87.880	87.070	87.220	78.130	644,400
2018-08-30	86.900	87.430	86.210	87.290	78.193	778,100
2018-08-29	87.760	88.020	86.570	86.960	77.897	500,100
2018-08-28	87.950	88.020	87.280	87.720	78.578	332,600
2018-08-27	87.890	88.400	87.500	87.690	78.551	310,700
2018-08-24	86.770	87.410	86.420	87.270	78.175	380,100
2018-08-23	87.100	87.610	86.300	86.440	77.431	410,500
2018-08-22	87.530	87.530	86.420	87.100	78.023	360,500
2018-08-21	86.960	88.120	86.900	87.790	78.641	501,100
2018-08-20	86.990	87.830	86.470	86.960	77.897	545,700
2018-08-17	85.300	86.990	85.210	86.700	77.664	485,600
2018-08-16	85.630	87.080	85.130	85.430	76.527	818,100
2018-08-15	82.880	85.690	82.250	85.300	76.410	1,028,300
2018-08-14	81.980	83.510	81.670	83.270	74.592	392,000
2018-08-13	81.920	82.290	81.270	81.730	73.212	530,900
2018-08-10	82.190	82.390	81.460	81.800	73.275	459,600
2018-08-09	82.630	83.260	82.480	82.560	73.956	608,600
2018-08-08	83.180	83.180	82.450	82.520	73.920	485,600
2018-08-07	82.870	83.500	82.740	83.100	74.440	480,900
2018-08-06	81.580	82.710	80.950	82.570	73.965	459,500
2018-08-03	81.400	81.920	80.830	81.720	73.203	301,500
2018-08-02	80.550	81.320	80.240	81.200	72.738	348,200
2018-08-01	81.540	82.280	80.580	80.880	72.451	579,800
2018-07-31	81.290	81.890	80.660	81.540	73.042	665,600
2018-07-30	81.890	82.450	80.860	80.930	72.496	795,600
2018-07-27	81.730	82.100	81.110	81.600	73.096	1,122,500
2018-07-26	77.500	82.200	75.890	81.480	72.988	1,136,800
2018-07-25	80.000	80.360	78.410	80.090	71.743	1,090,500
2018-07-24	78.860	79.960	78.820	79.820	71.501	1,328,700
2018-07-23	79.730	79.850	78.460	78.710	70.507	483,400
2018-07-20	78.380	80.470	78.050	79.490	71.206	609,100
2018-07-19	78.920	79.220	78.280	78.680	70.480	909,500
2018-07-18	80.050	80.360	79.190	79.230	70.973	588,300
2018-07-17	78.740	80.120	78.740	80.080	71.734	516,400
2018-07-16	79.590	79.810	79.000	79.240	70.982	685,300
2018-07-13	79.300	80.030	77.860	79.710	71.403	546,400
2018-07-12	78.400	79.280	78.000	79.080	70.838	434,500
2018-07-11	78.090	78.230	77.460	77.910	69.790	304,800
2018-07-10	77.990	78.440	77.660	78.350	70.185	594,000
2018-07-09	77.260	78.350	76.890	77.940	69.817	660,400
2018-07-06	77.730	77.730	76.690	76.860	68.850	1,000,600
2018-07-05	77.330	78.070	76.820	77.880	69.764	528,400
2018-07-03	78.090	78.740	76.920	77.020	68.993	233,800
2018-07-02	76.950	77.710	76.650	77.630	69.540	466,700
2018-06-29	77.640	78.160	76.890	77.360	69.298	669,600
2018-06-28	77.150	77.510	76.640	77.180	69.137	734,500
2018-06-27	76.460	77.800	76.250	77.390	69.325	1,331,600
2018-06-26	76.800	76.990	76.190	76.330	68.375	719,800
2018-06-25	77.500	77.500	76.140	76.380	68.420	793,800
2018-06-22	78.350	78.480	77.450	77.690	69.593	634,300
2018-06-21	79.820	79.820	77.500	77.880	69.764	663,500
2018-06-20	80.350	80.480	79.290	80.000	71.663	635,600
2018-06-19	80.950	81.040	79.290	80.170	71.815	621,600
2018-06-18	81.660	81.870	81.140	81.480	72.988	673,200

← NewerPage 35 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.