Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	71.920	72.200	71.470	71.930	63.363	317,900
2016-07-19	70.840	71.920	70.750	71.840	63.283	802,400
2016-07-18	71.350	71.500	70.750	70.940	62.491	291,400
2016-07-15	71.210	71.560	70.880	71.350	62.852	363,000
2016-07-14	71.070	71.420	70.850	71.010	62.552	462,500
2016-07-13	71.010	71.010	70.210	70.440	62.050	331,600
2016-07-12	70.230	70.770	70.100	70.530	62.129	427,700
2016-07-11	70.000	70.630	69.840	69.930	61.601	501,800
2016-07-08	69.140	69.950	69.020	69.740	61.434	386,400
2016-07-07	68.490	68.990	68.070	68.640	60.465	333,100
2016-07-06	67.930	68.620	67.460	68.260	60.130	980,800
2016-07-05	68.360	68.540	67.520	68.010	59.910	455,800
2016-07-01	69.300	69.570	68.280	68.800	60.606	775,000
2016-06-30	68.070	69.460	68.050	69.430	61.161	578,300
2016-06-29	66.840	68.450	66.770	68.010	59.910	961,500
2016-06-28	64.430	66.510	64.200	66.410	58.500	857,600
2016-06-27	65.060	65.210	63.450	64.020	56.395	1,188,000
2016-06-24	66.860	67.930	65.660	65.720	57.892	1,093,700
2016-06-23	69.250	69.440	68.910	69.250	61.002	419,700
2016-06-22	68.900	69.690	68.820	68.840	60.641	484,800
2016-06-21	68.940	69.250	68.550	69.020	60.799	587,500
2016-06-20	68.170	69.140	68.170	68.950	60.738	351,200
2016-06-17	68.340	68.520	67.660	67.690	59.628	511,300
2016-06-16	67.700	68.360	67.440	68.200	60.077	703,900
2016-06-15	68.000	68.420	67.860	68.160	60.042	701,500
2016-06-14	67.440	67.690	66.900	67.630	59.575	557,100
2016-06-13	67.520	68.160	67.230	67.490	59.452	664,700
2016-06-10	68.960	69.050	67.590	67.910	59.716	589,100
2016-06-09	68.670	69.100	68.310	68.980	60.657	441,900
2016-06-08	67.690	69.100	67.500	69.010	60.683	715,400
2016-06-07	67.930	68.170	67.420	67.750	59.575	596,600
2016-06-06	68.140	68.180	67.470	67.900	59.707	447,700
2016-06-03	67.860	68.110	67.340	67.890	59.698	333,500
2016-06-02	68.030	68.180	67.510	68.130	59.909	575,400
2016-06-01	67.480	68.260	67.030	68.190	59.962	638,100
2016-05-31	68.070	68.350	67.350	67.640	59.478	563,700
2016-05-27	67.760	68.490	67.720	67.990	59.786	425,500
2016-05-26	67.950	68.330	67.690	67.730	59.558	332,000
2016-05-25	68.450	68.460	67.440	67.950	59.751	824,900
2016-05-24	67.700	68.450	67.070	68.120	59.900	504,500
2016-05-23	67.390	67.400	66.840	67.220	59.109	447,400
2016-05-20	67.690	68.610	67.270	67.360	59.232	583,100
2016-05-19	66.680	67.410	66.470	67.210	59.100	1,227,900
2016-05-18	66.730	67.450	66.220	67.180	59.074	720,400
2016-05-17	66.430	67.110	65.970	66.830	58.766	1,042,100
2016-05-16	66.080	66.670	65.680	66.340	58.335	476,100
2016-05-13	66.010	66.940	65.560	66.010	58.045	542,600
2016-05-12	66.290	66.430	65.550	66.130	58.151	306,900
2016-05-11	66.940	67.240	65.890	65.940	57.984	283,900
2016-05-10	66.580	67.020	66.270	66.940	58.863	327,500
2016-05-09	65.980	66.530	65.690	66.170	58.186	441,700
2016-05-06	65.370	66.050	64.800	66.010	58.045	372,400
2016-05-05	65.490	65.780	64.900	65.370	57.482	769,500
2016-05-04	65.370	65.610	64.830	65.460	57.561	539,000
2016-05-03	66.300	66.440	65.400	65.690	57.764	822,800
2016-05-02	65.490	67.120	65.340	66.500	58.476	993,300
2016-04-29	65.230	65.540	64.570	65.450	57.553	958,100
2016-04-28	63.950	66.200	63.660	65.240	57.368	1,756,700
2016-04-27	65.850	66.910	65.470	66.830	58.766	994,100
2016-04-26	65.000	65.760	64.880	65.670	57.746	778,800

← NewerPage 44 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.