Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	81.570	81.830	81.350	81.370	72.241	217,200
2017-06-30	80.090	81.500	80.090	81.120	72.019	457,200
2017-06-29	81.260	81.260	78.910	79.820	70.865	542,700
2017-06-28	81.120	81.830	80.880	81.240	72.126	264,600
2017-06-27	81.250	81.620	80.490	80.590	71.549	456,000
2017-06-26	81.670	81.960	81.270	81.410	72.277	236,800
2017-06-23	81.210	82.180	80.990	81.450	72.312	590,600
2017-06-22	81.490	81.900	81.170	81.190	72.081	298,800
2017-06-21	82.100	82.100	81.340	81.510	72.365	437,800
2017-06-20	81.680	82.770	81.500	81.910	72.720	520,500
2017-06-19	82.040	82.380	81.660	82.170	72.951	403,100
2017-06-16	81.020	81.930	80.760	81.580	72.427	822,400
2017-06-15	79.320	80.830	79.040	80.750	71.691	600,700
2017-06-14	79.690	80.120	79.430	79.750	70.803	563,100
2017-06-13	78.190	79.400	77.810	79.280	70.386	611,400
2017-06-12	77.360	78.490	76.470	78.450	69.507	1,033,300
2017-06-09	77.830	78.220	76.900	77.230	68.426	756,900
2017-06-08	78.330	78.570	77.370	77.650	68.798	724,500
2017-06-07	78.610	79.040	78.120	78.330	69.400	511,500
2017-06-06	79.760	80.400	78.470	78.540	69.586	510,900
2017-06-05	80.000	80.370	79.640	80.000	70.880	498,600
2017-06-02	79.050	80.170	78.870	80.060	70.933	703,700
2017-06-01	79.020	79.550	78.800	79.140	70.118	907,200
2017-05-31	78.620	79.170	77.760	78.630	69.666	3,922,200
2017-05-30	79.350	79.350	78.250	78.460	69.515	855,300
2017-05-26	79.360	79.680	79.110	79.380	70.331	655,700
2017-05-25	79.290	79.690	79.050	79.460	70.401	645,500
2017-05-24	79.000	79.240	78.650	79.050	70.038	702,000
2017-05-23	79.500	79.710	78.760	78.900	69.905	823,800
2017-05-22	79.200	79.990	79.200	79.460	70.401	798,800
2017-05-19	77.830	79.450	77.460	79.060	70.047	1,065,000
2017-05-18	76.830	77.760	76.260	77.320	68.505	656,400
2017-05-17	78.480	78.480	76.860	77.010	68.231	1,009,000
2017-05-16	77.600	78.700	77.580	78.480	69.533	1,238,600
2017-05-15	76.700	77.570	76.700	77.240	68.435	582,400
2017-05-12	77.160	77.310	76.640	76.730	67.983	415,800
2017-05-11	76.450	77.310	75.940	77.290	68.479	900,000
2017-05-10	76.760	76.940	75.850	76.830	68.071	613,200
2017-05-09	77.110	77.200	76.750	76.980	68.204	438,000
2017-05-08	77.280	77.570	76.400	76.800	68.045	573,300
2017-05-05	77.560	77.940	77.000	77.500	68.665	809,500
2017-05-04	77.590	77.920	76.980	77.350	68.532	919,700
2017-05-03	77.240	77.620	76.680	77.280	68.470	828,800
2017-05-02	77.980	78.230	77.300	77.620	68.771	698,100
2017-05-01	78.700	78.700	77.620	77.700	68.842	716,500
2017-04-28	80.060	80.340	78.410	78.640	69.675	1,349,300
2017-04-27	82.000	82.000	79.800	80.620	71.429	1,601,800
2017-04-26	78.850	79.970	78.110	79.720	70.632	1,521,200
2017-04-25	78.650	79.090	78.320	78.750	69.772	400,100
2017-04-24	78.870	79.190	77.740	78.240	69.321	711,800
2017-04-21	77.690	78.220	77.590	77.910	69.028	750,500
2017-04-20	77.120	78.050	76.880	77.720	68.860	417,100
2017-04-19	76.280	77.340	76.280	76.830	68.071	666,100
2017-04-18	75.980	76.140	75.610	75.940	67.283	418,400
2017-04-17	75.280	76.230	75.190	76.230	67.540	414,300
2017-04-13	75.140	75.550	74.830	75.110	66.547	925,500
2017-04-12	75.270	75.450	74.400	75.240	66.663	824,400
2017-04-11	74.720	75.350	74.480	75.290	66.707	760,800
2017-04-10	74.640	75.220	74.530	74.620	66.113	451,000
2017-04-07	74.610	75.140	74.580	74.690	66.175	384,400

← NewerPage 40 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.