Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	62.870	63.080	61.550	61.780	53.962	565,200
2015-05-11	62.370	63.420	62.370	63.180	55.185	1,367,300
2015-05-08	62.000	62.530	61.660	62.380	54.486	874,400
2015-05-07	61.070	62.000	60.820	61.490	53.709	1,243,500
2015-05-06	61.640	61.850	60.930	61.280	53.526	531,600
2015-05-05	61.920	62.360	61.350	61.500	53.718	577,100
2015-05-04	61.100	62.360	61.100	62.250	54.373	672,200
2015-05-01	60.620	61.810	60.180	61.450	53.674	1,464,200
2015-04-30	61.050	62.540	60.900	61.150	53.412	2,075,800
2015-04-29	60.650	60.700	60.060	60.550	52.888	560,600
2015-04-28	60.400	61.100	60.240	60.810	53.115	950,300
2015-04-27	60.970	61.450	60.500	60.590	52.923	793,100
2015-04-24	59.690	61.080	59.630	60.960	53.246	873,500
2015-04-23	60.070	60.180	59.530	59.740	52.180	1,013,000
2015-04-22	59.870	60.480	59.720	60.360	52.722	485,400
2015-04-21	59.690	59.930	59.330	59.810	52.242	326,600
2015-04-20	59.200	59.680	59.080	59.310	51.805	403,300
2015-04-17	59.720	59.720	58.780	59.100	51.621	462,000
2015-04-16	60.380	60.470	59.700	60.160	52.547	350,400
2015-04-15	60.020	60.610	60.020	60.490	52.836	443,500
2015-04-14	60.320	60.680	59.600	59.970	52.381	681,000
2015-04-13	61.170	61.580	60.250	60.280	52.652	438,800
2015-04-10	61.520	61.720	60.870	61.240	53.491	559,800
2015-04-09	61.700	61.800	61.140	61.440	53.665	425,500
2015-04-08	61.530	61.730	61.180	61.690	53.884	512,100
2015-04-07	61.400	61.710	61.280	61.570	53.779	398,800
2015-04-06	61.180	62.160	61.030	61.650	53.849	653,400
2015-04-02	61.150	61.710	60.940	61.450	53.674	275,700
2015-04-01	60.980	61.330	60.790	61.080	53.351	443,500
2015-03-31	61.500	61.930	61.050	61.170	53.430	428,200
2015-03-30	61.400	61.970	61.400	61.910	54.076	457,400
2015-03-27	60.490	61.300	60.160	61.230	53.482	912,800
2015-03-26	60.300	60.670	59.980	60.510	52.853	554,100
2015-03-25	60.840	61.230	60.140	60.310	52.678	652,900
2015-03-24	60.740	61.400	60.380	60.900	53.194	529,500
2015-03-23	61.240	61.700	60.810	60.900	53.194	685,900
2015-03-20	60.410	61.220	60.230	61.140	53.403	923,000
2015-03-19	59.860	60.040	59.290	60.010	52.416	599,900
2015-03-18	58.290	60.100	58.060	59.840	52.268	634,800
2015-03-17	58.210	58.740	58.040	58.340	50.958	446,100
2015-03-16	58.510	58.770	58.010	58.740	51.307	494,300
2015-03-13	58.090	58.670	57.800	58.160	50.800	562,300
2015-03-12	57.930	58.520	57.930	58.400	50.923	420,900
2015-03-11	57.700	58.260	57.580	57.910	50.495	559,900
2015-03-10	57.690	58.010	57.110	57.610	50.234	491,100
2015-03-09	57.410	58.140	57.400	57.990	50.565	342,800
2015-03-06	57.690	57.980	57.360	57.450	50.094	413,900
2015-03-05	58.480	58.480	57.800	58.110	50.670	480,000
2015-03-04	58.650	58.840	57.980	58.450	50.966	940,000
2015-03-03	58.440	58.820	58.050	58.500	51.010	612,000
2015-03-02	57.770	58.910	57.640	58.820	51.289	694,300
2015-02-27	58.210	58.540	57.690	57.730	50.338	342,900
2015-02-26	58.740	58.770	58.030	58.290	50.827	507,200
2015-02-25	58.480	59.070	58.160	58.550	51.053	626,000
2015-02-24	58.110	58.790	57.900	58.400	50.923	526,600
2015-02-23	58.360	58.720	57.930	58.340	50.870	769,700
2015-02-20	57.440	58.720	56.980	58.600	51.097	980,200
2015-02-19	55.940	57.860	55.790	57.620	50.243	1,670,200
2015-02-18	56.880	57.430	55.130	56.000	48.830	1,721,100
2015-02-17	58.790	59.500	58.390	58.560	51.062	1,336,700

← NewerPage 49 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.