Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	62.890	62.930	61.910	62.290	54.496	428,500
2015-08-05	63.310	63.670	62.580	62.880	55.012	551,100
2015-08-04	62.800	63.060	62.440	62.630	54.794	429,500
2015-08-03	63.220	63.310	62.380	62.690	54.846	543,400
2015-07-31	63.680	63.940	63.060	63.220	55.310	646,600
2015-07-30	63.900	66.050	61.560	63.200	55.292	1,392,300
2015-07-29	62.560	63.860	62.560	63.750	55.774	805,300
2015-07-28	61.320	62.850	61.210	62.390	54.584	966,300
2015-07-27	61.130	61.560	60.610	61.200	53.543	1,057,600
2015-07-24	61.310	61.860	61.050	61.430	53.744	728,400
2015-07-23	61.360	61.800	60.940	61.080	53.438	572,900
2015-07-22	60.760	61.480	60.680	61.070	53.429	376,400
2015-07-21	61.590	61.730	60.670	60.820	53.210	355,500
2015-07-20	61.410	61.790	61.150	61.670	53.954	309,300
2015-07-17	61.090	61.940	61.090	61.390	53.709	787,000
2015-07-16	61.190	61.420	60.970	61.270	53.604	339,400
2015-07-15	61.380	61.850	60.600	60.890	53.271	453,100
2015-07-14	61.020	61.630	60.750	61.520	53.823	361,700
2015-07-13	60.750	61.060	60.390	60.990	53.359	615,200
2015-07-10	59.830	60.440	59.650	60.270	52.729	753,800
2015-07-09	59.250	59.650	59.090	59.190	51.784	593,100
2015-07-08	59.290	59.440	58.430	58.480	51.163	477,200
2015-07-07	59.730	59.730	58.680	59.650	52.187	876,400
2015-07-06	59.480	60.130	59.090	59.560	52.108	340,900
2015-07-02	60.500	60.590	59.640	59.770	52.291	308,500
2015-07-01	60.730	60.810	60.080	60.210	52.676	612,300
2015-06-30	60.490	61.020	60.010	60.140	52.615	617,900
2015-06-29	61.510	61.640	59.800	59.900	52.405	525,600
2015-06-26	61.820	62.040	61.530	61.630	53.919	256,900
2015-06-25	62.050	62.630	61.640	61.730	54.006	229,700
2015-06-24	62.280	62.800	61.770	62.050	54.286	508,700
2015-06-23	62.020	62.580	61.770	62.080	54.312	425,800
2015-06-22	62.000	62.460	61.710	62.080	54.312	275,300
2015-06-19	61.370	62.010	61.040	61.670	53.954	647,000
2015-06-18	61.270	61.920	61.120	61.410	53.726	335,800
2015-06-17	60.820	61.240	60.210	61.170	53.516	352,200
2015-06-16	60.630	60.980	60.290	60.610	53.026	320,500
2015-06-15	60.850	61.100	60.330	60.860	53.245	431,300
2015-06-12	61.530	61.970	60.970	61.100	53.455	276,600
2015-06-11	61.820	62.250	61.530	61.650	53.849	344,900
2015-06-10	61.020	61.940	61.020	61.620	53.823	336,000
2015-06-09	61.340	61.340	60.730	60.950	53.237	415,300
2015-06-08	61.730	62.090	61.390	61.400	53.630	235,000
2015-06-05	61.650	62.040	61.110	61.900	54.067	314,300
2015-06-04	62.250	62.660	61.740	61.830	54.006	223,800
2015-06-03	62.370	63.040	61.800	62.810	54.862	458,300
2015-06-02	62.000	62.700	61.690	62.390	54.495	271,400
2015-06-01	62.470	62.470	61.890	62.040	54.189	357,600
2015-05-29	62.010	62.970	61.870	62.440	54.539	675,900
2015-05-28	61.610	61.970	61.360	61.940	54.102	376,200
2015-05-27	61.320	61.920	60.930	61.820	53.997	286,200
2015-05-26	61.220	61.370	60.660	60.890	53.185	375,400
2015-05-22	61.400	61.780	60.990	61.260	53.508	252,700
2015-05-21	61.710	61.770	61.190	61.400	53.630	579,900
2015-05-20	62.020	62.020	61.400	61.540	53.753	480,700
2015-05-19	62.100	62.990	61.790	61.830	54.006	546,400
2015-05-18	61.820	62.120	61.570	61.890	54.058	691,200
2015-05-15	61.830	62.040	61.420	61.790	53.971	890,700
2015-05-14	62.200	62.200	61.760	61.870	54.041	587,900
2015-05-13	61.750	62.290	61.600	61.740	53.927	621,200

← NewerPage 48 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.