Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	64.590	65.660	63.960	65.170	57.110	1,029,100
2015-10-29	67.500	67.500	62.640	64.510	56.532	1,801,600
2015-10-28	64.580	65.340	63.610	65.200	57.136	1,158,000
2015-10-27	63.810	64.500	63.740	64.500	56.523	1,020,500
2015-10-26	63.770	64.120	63.150	64.070	56.146	436,500
2015-10-23	64.380	64.430	63.600	63.730	55.848	1,077,000
2015-10-22	61.520	64.380	61.400	64.000	56.085	1,248,300
2015-10-21	62.340	62.490	61.090	61.270	53.692	384,300
2015-10-20	59.940	62.900	59.940	61.990	54.323	924,500
2015-10-19	60.030	60.310	59.440	59.980	52.562	513,500
2015-10-16	60.590	60.950	60.110	60.320	52.860	697,000
2015-10-15	59.220	60.610	58.730	60.340	52.877	745,700
2015-10-14	58.810	59.300	58.260	58.830	51.554	630,000
2015-10-13	58.900	59.520	58.330	58.860	51.580	531,400
2015-10-12	59.690	59.890	58.990	59.140	51.826	421,300
2015-10-09	59.810	60.430	59.390	59.670	52.290	500,600
2015-10-08	59.390	59.880	58.890	59.740	52.352	518,600
2015-10-07	58.870	59.690	58.780	59.640	52.264	617,300
2015-10-06	59.150	59.680	58.360	58.650	51.396	600,700
2015-10-05	58.450	59.650	58.410	59.010	51.712	514,900
2015-10-02	57.980	58.100	57.050	58.080	50.897	692,600
2015-10-01	57.950	58.590	57.070	58.560	51.318	704,800
2015-09-30	56.520	57.740	56.310	57.660	50.529	575,300
2015-09-29	57.230	57.410	55.620	56.070	49.135	639,400
2015-09-28	59.380	59.380	56.750	57.260	50.178	695,400
2015-09-25	60.530	60.600	59.520	59.640	52.264	570,300
2015-09-24	60.100	60.300	59.450	60.180	52.737	304,800
2015-09-23	60.600	60.670	60.060	60.590	53.096	474,600
2015-09-22	61.070	61.260	60.140	60.370	52.904	394,300
2015-09-21	61.450	61.930	61.130	61.720	54.087	396,900
2015-09-18	61.400	61.980	61.000	61.120	53.561	761,800
2015-09-17	61.710	62.820	61.470	62.040	54.367	550,700
2015-09-16	61.490	62.080	61.080	61.810	54.166	422,600
2015-09-15	60.930	61.810	60.540	61.640	54.017	397,600
2015-09-14	60.440	60.760	60.160	60.720	53.210	385,100
2015-09-11	59.920	60.670	59.580	60.630	53.044	271,500
2015-09-10	60.080	60.770	59.590	60.300	52.755	426,200
2015-09-09	60.830	61.190	60.080	60.200	52.668	613,500
2015-09-08	59.690	60.390	59.110	60.360	52.808	301,200
2015-09-04	59.050	59.250	58.270	58.720	51.373	421,400
2015-09-03	59.410	60.450	58.530	59.790	52.309	569,200
2015-09-02	59.220	59.320	58.340	59.320	51.898	346,100
2015-09-01	57.170	58.780	57.170	58.560	51.233	755,700
2015-08-31	59.960	60.220	59.340	59.610	52.152	400,300
2015-08-28	60.480	60.800	59.740	60.270	52.729	619,300
2015-08-27	59.490	60.780	59.170	60.510	52.939	680,100
2015-08-26	58.290	59.090	57.120	59.020	51.635	986,000
2015-08-25	59.750	59.910	56.880	56.950	49.824	932,100
2015-08-24	56.880	59.420	54.340	58.560	51.233	1,387,800
2015-08-21	62.150	62.150	60.370	60.380	52.825	469,200
2015-08-20	63.550	63.650	62.560	62.600	54.767	667,200
2015-08-19	64.050	64.420	63.660	64.230	56.193	458,800
2015-08-18	64.670	64.860	63.240	64.570	56.491	634,000
2015-08-17	63.560	64.700	62.980	64.680	56.587	445,200
2015-08-14	63.250	63.630	63.040	63.600	55.642	157,800
2015-08-13	62.950	63.470	62.580	63.290	55.371	325,200
2015-08-12	62.800	63.080	61.900	63.070	55.179	392,400
2015-08-11	62.880	63.190	62.720	63.160	55.257	320,100
2015-08-10	63.050	63.530	62.890	63.380	55.450	304,900
2015-08-07	62.240	62.700	61.850	62.670	54.829	398,200

← NewerPage 47 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.