Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	81.570	82.150	80.750	82.070	73.517	1,195,200
2018-06-14	81.160	82.460	80.840	81.790	73.266	599,000
2018-06-13	82.120	82.120	80.340	80.900	72.281	934,300
2018-06-12	81.410	82.230	81.090	82.170	73.415	605,300
2018-06-11	81.130	81.590	81.130	81.260	72.602	813,800
2018-06-08	80.150	81.140	80.060	81.120	72.477	884,900
2018-06-07	79.440	80.420	79.420	80.210	71.664	399,900
2018-06-06	79.220	79.230	78.530	79.230	70.789	356,600
2018-06-05	78.500	79.530	78.500	79.170	70.735	555,900
2018-06-04	78.140	78.500	77.710	78.320	69.976	490,900
2018-06-01	77.100	78.330	77.090	77.890	69.591	725,200
2018-05-31	79.310	79.310	76.420	76.430	68.287	719,400
2018-05-30	78.820	79.710	78.130	79.210	70.771	604,200
2018-05-29	78.380	79.310	77.830	78.270	69.931	990,500
2018-05-25	79.140	79.750	78.380	78.790	70.396	637,800
2018-05-24	79.260	79.590	78.510	79.260	70.815	759,600
2018-05-23	78.280	79.270	78.140	79.220	70.780	1,059,100
2018-05-22	78.850	79.090	78.390	78.670	70.288	1,015,600
2018-05-21	78.750	79.090	78.450	78.780	70.387	577,200
2018-05-18	76.880	78.500	76.600	78.370	70.020	1,374,800
2018-05-17	76.730	77.320	76.640	76.870	68.680	569,200
2018-05-16	76.560	77.360	76.500	77.020	68.814	403,400
2018-05-15	76.580	76.720	75.650	76.460	68.314	545,300
2018-05-14	77.330	78.020	76.650	76.850	68.662	677,400
2018-05-11	77.190	78.230	76.910	77.280	69.046	480,800
2018-05-10	76.430	77.390	76.270	77.310	69.073	440,800
2018-05-09	75.930	76.550	75.070	76.280	68.153	1,018,800
2018-05-08	75.630	76.210	75.260	75.890	67.804	927,200
2018-05-07	76.200	76.560	75.440	75.740	67.670	939,300
2018-05-04	74.070	76.470	74.000	76.150	68.037	1,095,800
2018-05-03	74.730	75.570	73.850	74.820	66.848	1,348,100
2018-05-02	75.750	77.720	74.940	75.120	67.117	2,406,500
2018-05-01	77.230	77.760	75.440	77.140	68.921	1,534,400
2018-04-30	78.000	78.460	76.920	77.180	68.957	1,947,700
2018-04-27	78.030	78.690	77.050	77.830	69.538	1,842,600
2018-04-26	75.500	79.540	75.500	78.590	70.217	4,987,400
2018-04-25	81.940	83.140	81.280	83.030	74.184	1,287,400
2018-04-24	84.950	85.870	81.580	82.150	73.398	916,900
2018-04-23	85.130	85.260	83.970	84.520	75.515	560,400
2018-04-20	85.550	86.120	84.310	84.750	75.721	587,000
2018-04-19	86.140	86.340	84.680	85.390	76.292	551,500
2018-04-18	86.090	87.040	85.760	86.500	77.284	578,700
2018-04-17	85.720	85.980	85.100	85.620	76.498	801,400
2018-04-16	85.300	86.050	84.870	85.370	76.274	627,600
2018-04-13	85.770	85.840	84.170	84.560	75.551	335,300
2018-04-12	84.980	85.780	84.390	85.310	76.221	578,700
2018-04-11	84.430	85.240	84.340	84.540	75.533	453,200
2018-04-10	85.640	86.160	85.070	85.230	76.149	651,700
2018-04-09	85.580	85.680	84.450	84.540	75.533	334,400
2018-04-06	85.520	86.230	83.950	84.750	75.721	567,800
2018-04-05	86.080	86.660	84.800	85.940	76.784	990,900
2018-04-04	83.450	86.130	82.850	85.740	76.605	971,700
2018-04-03	83.440	85.000	83.220	84.590	75.578	623,300
2018-04-02	85.280	85.350	82.250	83.240	74.371	530,300
2018-03-29	83.720	85.770	83.330	85.290	76.203	807,100
2018-03-28	84.000	84.050	82.910	83.130	74.273	717,900
2018-03-27	85.080	86.000	83.820	84.000	75.050	805,800
2018-03-26	84.140	84.620	83.190	84.560	75.551	763,800
2018-03-23	84.860	84.860	82.840	82.960	74.121	812,700
2018-03-22	85.290	86.670	84.550	84.600	75.586	689,700

← NewerPage 36 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.