Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	60.060	60.170	58.760	59.220	51.976	668,100
2016-01-27	59.680	60.570	59.370	59.730	52.424	711,800
2016-01-26	59.040	60.120	58.780	59.940	52.608	638,000
2016-01-25	59.690	60.350	58.830	59.190	51.950	1,114,700
2016-01-22	58.150	60.130	58.130	59.960	52.626	1,086,900
2016-01-21	57.440	57.770	55.760	57.210	50.212	1,152,600
2016-01-20	57.550	58.040	55.530	57.410	50.388	1,355,200
2016-01-19	60.050	60.210	57.280	58.010	50.914	1,000,000
2016-01-15	60.420	60.420	56.660	58.680	51.502	1,231,500
2016-01-14	59.800	60.940	59.040	60.230	52.863	929,400
2016-01-13	60.530	60.690	58.660	58.810	51.617	513,400
2016-01-12	59.960	60.440	59.330	60.110	52.758	521,100
2016-01-11	60.020	60.450	58.980	59.490	52.213	562,700
2016-01-08	61.300	61.710	59.620	59.770	52.459	675,700
2016-01-07	61.630	62.290	60.750	60.960	53.504	613,600
2016-01-06	63.620	63.830	62.390	62.770	55.092	505,500
2016-01-05	64.570	65.400	64.110	64.460	56.575	525,600
2016-01-04	64.880	64.880	63.390	64.530	56.637	845,000
2015-12-31	66.260	66.920	65.310	65.920	57.857	310,900
2015-12-30	66.700	67.090	66.450	66.610	58.462	309,900
2015-12-29	67.040	67.540	66.570	66.960	58.770	475,300
2015-12-28	65.450	66.390	65.120	66.310	58.199	303,800
2015-12-24	65.840	65.920	65.440	65.610	57.585	114,200
2015-12-23	65.550	65.940	65.240	65.820	57.769	313,400
2015-12-22	65.070	65.200	64.420	65.170	57.199	443,500
2015-12-21	65.000	65.490	64.380	64.760	56.839	459,400
2015-12-18	65.390	65.540	63.960	64.650	56.742	1,609,900
2015-12-17	66.480	66.480	65.600	65.620	57.594	586,400
2015-12-16	65.970	66.660	65.420	66.460	58.331	611,200
2015-12-15	65.210	65.730	64.940	65.430	57.427	582,000
2015-12-14	64.530	64.970	63.640	64.910	56.970	813,000
2015-12-11	64.740	65.440	64.430	64.590	56.602	518,200
2015-12-10	65.180	65.920	64.990	65.390	57.303	571,200
2015-12-09	65.140	66.370	64.970	65.180	57.119	577,500
2015-12-08	65.640	66.500	65.420	65.850	57.706	464,800
2015-12-07	66.970	67.150	66.360	66.390	58.179	534,400
2015-12-04	66.350	67.480	65.880	67.120	58.819	660,700
2015-12-03	67.400	67.400	65.410	66.100	57.925	578,200
2015-12-02	67.900	68.080	67.030	67.310	58.985	643,400
2015-12-01	67.340	68.080	67.250	68.030	59.616	899,000
2015-11-30	67.270	67.990	67.010	67.210	58.898	1,311,700
2015-11-27	66.490	67.280	66.400	67.130	58.828	274,600
2015-11-25	65.500	66.670	65.180	66.400	58.188	634,300
2015-11-24	65.470	65.470	64.540	65.180	57.119	988,900
2015-11-23	66.640	66.830	65.450	65.690	57.566	777,600
2015-11-20	66.820	67.000	66.240	66.510	58.284	2,377,900
2015-11-19	65.900	66.760	65.430	66.680	58.433	1,700,800
2015-11-18	65.170	65.900	64.670	65.850	57.706	1,059,700
2015-11-17	65.000	65.140	64.340	64.590	56.602	846,200
2015-11-16	63.990	64.880	63.590	64.720	56.716	778,000
2015-11-13	64.630	65.020	63.660	63.690	55.813	650,300
2015-11-12	64.500	65.100	64.250	64.680	56.681	1,038,300
2015-11-11	63.580	65.070	63.340	65.010	56.970	747,400
2015-11-10	63.620	63.790	62.770	63.330	55.498	839,500
2015-11-09	64.220	64.240	63.020	63.680	55.804	782,700
2015-11-06	64.080	64.540	63.270	64.270	56.321	855,900
2015-11-05	63.980	64.500	63.670	64.160	56.225	1,010,500
2015-11-04	64.460	65.360	64.460	64.700	56.698	1,181,900
2015-11-03	66.500	66.500	65.150	65.330	57.250	877,300
2015-11-02	65.180	66.840	64.900	66.750	58.495	936,900

← NewerPage 46 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.