Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	64.310	64.740	63.930	64.700	56.893	534,200
2016-04-22	63.330	64.290	63.260	64.240	56.489	557,300
2016-04-21	63.950	64.380	63.140	63.240	55.609	359,500
2016-04-20	63.990	64.220	63.580	63.910	56.198	350,900
2016-04-19	64.350	64.590	63.750	63.880	56.172	457,700
2016-04-18	63.510	64.560	63.500	64.250	56.497	315,900
2016-04-15	63.580	63.830	63.320	63.770	56.075	340,100
2016-04-14	64.220	64.270	63.510	63.700	56.014	463,400
2016-04-13	63.640	64.330	63.350	64.280	56.524	746,400
2016-04-12	63.440	63.990	63.130	63.410	55.759	574,200
2016-04-11	64.550	64.720	63.290	63.410	55.759	577,400
2016-04-08	64.530	64.760	63.910	64.060	56.330	429,400
2016-04-07	65.990	65.990	63.770	63.970	56.251	1,018,900
2016-04-06	64.860	66.280	64.680	66.210	58.221	1,143,800
2016-04-05	64.550	65.220	64.070	64.700	56.893	979,000
2016-04-04	65.370	65.840	64.670	64.860	57.034	453,800
2016-04-01	63.470	65.500	63.080	65.380	57.491	933,700
2016-03-31	63.800	64.290	63.460	63.710	56.023	521,100
2016-03-30	63.820	63.940	63.040	63.840	56.137	471,100
2016-03-29	63.410	63.810	62.960	63.640	55.961	589,800
2016-03-28	63.330	63.530	62.930	63.370	55.724	313,000
2016-03-24	63.230	63.380	62.690	63.140	55.521	448,100
2016-03-23	64.070	64.070	63.220	63.360	55.715	454,600
2016-03-22	64.160	64.460	63.950	64.220	56.471	536,600
2016-03-21	64.260	64.740	63.970	64.490	56.709	701,500
2016-03-18	64.680	65.360	64.490	64.560	56.770	865,700
2016-03-17	63.630	64.520	63.150	64.370	56.603	596,200
2016-03-16	63.340	64.100	63.030	63.760	56.067	486,900
2016-03-15	63.660	64.150	63.410	63.640	55.961	463,000
2016-03-14	63.230	64.470	63.230	64.170	56.427	569,500
2016-03-11	63.780	63.960	63.350	63.750	55.952	440,100
2016-03-10	63.550	64.110	62.630	63.100	55.382	579,400
2016-03-09	63.430	63.680	62.870	63.320	55.575	479,000
2016-03-08	63.080	63.360	62.430	62.950	55.250	972,300
2016-03-07	63.590	63.960	62.980	63.490	55.724	913,100
2016-03-04	64.830	65.000	63.840	63.940	56.119	836,800
2016-03-03	64.570	64.980	64.220	64.840	56.909	695,300
2016-03-02	64.590	64.980	64.050	64.640	56.733	674,000
2016-03-01	63.580	64.910	63.320	64.830	56.900	1,140,800
2016-02-29	63.920	64.240	62.940	63.000	55.294	1,127,900
2016-02-26	64.000	64.500	63.130	63.880	56.066	748,800
2016-02-25	62.720	63.870	60.600	63.800	55.996	912,100
2016-02-24	60.450	62.770	60.010	62.630	54.969	1,014,800
2016-02-23	60.800	62.000	60.530	61.110	53.635	742,900
2016-02-22	58.760	61.430	58.760	61.070	53.600	988,400
2016-02-19	58.500	58.800	57.970	58.760	51.573	2,485,200
2016-02-18	59.090	59.400	58.380	58.590	51.423	987,300
2016-02-17	58.900	59.550	58.430	58.810	51.617	1,186,300
2016-02-16	58.380	58.810	56.880	58.500	51.344	1,177,600
2016-02-12	58.090	58.870	57.170	57.500	50.467	1,869,100
2016-02-11	56.190	58.770	54.450	56.740	49.800	2,540,800
2016-02-10	54.810	56.520	54.410	54.850	48.141	1,245,900
2016-02-09	53.330	54.950	53.190	54.280	47.641	1,425,700
2016-02-08	55.380	55.880	52.950	53.770	47.193	2,161,000
2016-02-05	59.830	60.350	56.010	56.270	49.387	1,627,200
2016-02-04	59.320	60.970	59.220	59.800	52.485	542,800
2016-02-03	59.390	59.490	57.700	59.380	52.117	897,500
2016-02-02	59.950	59.950	58.310	58.730	51.546	1,217,300
2016-02-01	60.000	60.740	59.530	60.450	53.056	982,600
2016-01-29	59.530	60.650	59.170	60.560	53.152	677,700

← NewerPage 45 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.