Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	66.430	66.750	65.850	66.540	58.719	296,100
2016-10-12	66.280	67.260	66.130	67.030	59.152	510,100
2016-10-11	67.000	67.230	65.620	66.230	58.446	686,100
2016-10-10	67.110	67.640	66.980	67.280	59.372	591,400
2016-10-07	68.160	68.160	66.620	66.880	59.019	642,000
2016-10-06	67.600	68.110	67.230	67.950	59.964	488,900
2016-10-05	67.770	67.860	66.850	67.550	59.611	854,600
2016-10-04	68.210	68.450	67.200	67.380	59.461	601,700
2016-10-03	68.660	69.100	68.160	68.170	60.158	646,800
2016-09-30	68.440	69.400	67.970	68.910	60.811	1,014,700
2016-09-29	69.190	69.470	67.770	68.260	60.237	671,200
2016-09-28	69.050	69.420	68.490	69.410	61.252	366,000
2016-09-27	68.190	68.960	68.140	68.940	60.837	279,700
2016-09-26	68.420	68.610	67.740	68.250	60.228	204,100
2016-09-23	69.050	69.050	68.420	68.670	60.599	340,600
2016-09-22	68.560	69.380	68.560	69.050	60.934	725,900
2016-09-21	67.710	68.030	66.770	67.880	59.902	508,900
2016-09-20	67.740	67.850	67.060	67.360	59.443	494,300
2016-09-19	66.250	67.730	66.100	67.370	59.452	1,088,100
2016-09-16	66.430	66.520	66.100	66.250	58.463	989,800
2016-09-15	66.050	67.130	65.990	66.850	58.993	1,714,800
2016-09-14	66.650	66.980	65.830	66.090	58.322	749,300
2016-09-13	66.570	67.040	66.190	66.580	58.755	620,800
2016-09-12	66.730	67.640	66.710	67.380	59.355	1,185,200
2016-09-09	69.360	69.640	66.830	66.830	58.870	951,400
2016-09-08	70.680	70.910	69.720	69.880	61.557	515,800
2016-09-07	71.900	71.940	70.600	70.890	62.447	757,300
2016-09-06	72.360	72.750	71.680	72.070	63.486	329,300
2016-09-02	72.050	72.550	71.920	72.390	63.768	420,400
2016-09-01	71.320	71.880	70.720	71.840	63.283	534,400
2016-08-31	71.080	71.490	70.690	71.220	62.737	573,900
2016-08-30	71.930	72.130	71.070	71.260	62.773	450,500
2016-08-29	71.690	72.170	71.430	72.100	63.512	354,700
2016-08-26	72.250	72.490	71.180	71.580	63.054	308,500
2016-08-25	71.690	72.190	71.490	72.090	63.504	309,800
2016-08-24	72.010	72.250	71.660	71.800	63.248	483,800
2016-08-23	72.080	72.610	72.080	72.180	63.583	390,100
2016-08-22	71.220	72.060	71.080	71.910	63.345	624,900
2016-08-19	71.620	71.670	71.090	71.280	62.790	546,800
2016-08-18	71.580	72.100	71.390	71.890	63.327	283,400
2016-08-17	72.230	72.300	71.290	71.660	63.125	597,800
2016-08-16	72.580	73.110	72.160	72.230	63.627	402,000
2016-08-15	72.630	73.220	72.400	72.820	64.147	602,800
2016-08-12	71.810	72.540	71.680	72.350	63.733	598,100
2016-08-11	71.490	72.070	71.410	71.810	63.257	490,000
2016-08-10	71.500	71.500	70.910	71.350	62.852	485,200
2016-08-09	71.110	71.310	70.740	71.310	62.817	716,100
2016-08-08	71.360	71.560	70.670	70.980	62.526	672,500
2016-08-05	71.560	71.650	71.190	71.410	62.905	650,800
2016-08-04	71.230	71.790	70.920	71.000	62.544	658,500
2016-08-03	71.700	71.700	70.760	71.050	62.588	720,700
2016-08-02	70.990	72.070	70.750	71.690	63.151	618,300
2016-08-01	71.740	72.630	71.610	72.400	63.777	632,700
2016-07-29	72.820	73.490	72.190	72.390	63.768	961,500
2016-07-28	72.750	73.420	72.150	72.780	64.111	841,100
2016-07-27	72.550	72.590	71.460	71.880	63.319	758,600
2016-07-26	71.950	72.660	71.880	72.460	63.830	579,300
2016-07-25	71.690	71.980	71.460	71.870	63.310	389,800
2016-07-22	71.470	72.440	71.230	72.340	63.724	471,000
2016-07-21	71.930	71.950	71.380	71.560	63.037	255,000

← NewerPage 43 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.