Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	57.720	58.820	57.190	58.660	51.149	746,300
2015-02-12	57.140	57.890	56.850	57.760	50.365	723,800
2015-02-11	56.940	57.210	56.390	56.720	49.458	860,000
2015-02-10	57.220	57.350	56.260	56.880	49.597	527,400
2015-02-09	57.540	58.100	56.880	56.910	49.623	730,300
2015-02-06	57.220	57.800	57.010	57.550	50.182	977,400
2015-02-05	55.750	57.060	55.750	57.000	49.702	627,800
2015-02-04	55.030	55.970	54.970	55.630	48.507	578,300
2015-02-03	54.940	55.430	54.700	55.050	48.002	429,400
2015-02-02	54.300	54.530	53.430	54.490	47.513	1,213,600
2015-01-30	54.520	54.920	53.880	54.010	47.095	591,800
2015-01-29	54.150	54.900	53.710	54.790	47.775	456,600
2015-01-28	54.300	55.160	53.910	54.350	47.391	695,100
2015-01-27	53.200	54.040	53.070	53.800	46.912	476,800
2015-01-26	54.760	54.830	53.770	53.910	47.008	702,600
2015-01-23	54.310	55.000	54.310	54.480	47.505	403,700
2015-01-22	53.120	54.430	52.900	54.360	47.400	894,200
2015-01-21	52.580	53.450	52.330	52.920	46.144	1,614,200
2015-01-20	53.440	53.920	52.590	52.790	46.031	1,137,400
2015-01-16	53.840	54.350	53.170	53.370	46.537	2,678,200
2015-01-15	55.550	55.660	53.350	53.800	46.912	1,114,300
2015-01-14	54.570	55.390	54.180	55.330	48.246	544,200
2015-01-13	55.300	56.460	54.450	55.100	48.045	520,200
2015-01-12	55.940	55.990	54.850	54.990	47.949	336,600
2015-01-09	56.110	56.330	55.790	55.880	48.725	541,000
2015-01-08	55.710	56.380	55.180	56.350	49.135	893,900
2015-01-07	55.090	56.000	54.810	55.600	48.481	718,400
2015-01-06	55.000	55.160	54.080	54.850	47.827	1,337,500
2015-01-05	54.730	55.240	54.560	54.940	47.906	534,600
2015-01-02	55.490	55.600	53.970	55.050	48.002	668,800
2014-12-31	55.870	56.050	55.250	55.460	48.359	564,100
2014-12-30	55.690	55.890	55.410	55.660	48.534	448,600
2014-12-29	55.540	56.060	55.290	55.910	48.751	340,600
2014-12-26	55.770	56.000	55.580	55.650	48.525	193,000
2014-12-24	55.810	55.900	55.400	55.730	48.595	134,000
2014-12-23	55.610	55.860	55.400	55.680	48.551	362,700
2014-12-22	54.980	55.610	54.770	55.610	48.490	277,900
2014-12-19	55.380	55.390	54.650	54.990	47.949	686,900
2014-12-18	54.810	54.980	54.280	54.950	47.914	504,700
2014-12-17	53.540	54.210	53.000	54.110	47.182	418,500
2014-12-16	53.600	54.100	52.960	53.430	46.589	1,016,300
2014-12-15	54.000	54.410	53.350	53.700	46.824	452,600
2014-12-12	53.690	54.140	53.620	53.810	46.920	592,700
2014-12-11	54.070	54.970	53.580	54.190	47.182	394,800
2014-12-10	54.690	55.100	53.970	54.150	47.147	464,300
2014-12-09	54.030	55.080	53.860	55.000	47.887	423,800
2014-12-08	55.560	55.910	54.600	54.910	47.809	601,500
2014-12-05	54.810	55.610	54.590	55.550	48.366	861,100
2014-12-04	54.720	54.990	54.400	54.590	47.530	570,900
2014-12-03	54.560	55.080	54.410	54.690	47.617	1,397,500
2014-12-02	53.790	54.420	53.640	54.360	47.330	316,000
2014-12-01	53.790	53.980	53.250	53.700	46.755	467,000
2014-11-28	53.090	54.160	53.090	53.850	46.886	343,200
2014-11-26	53.600	53.800	52.900	53.060	46.198	537,700
2014-11-25	53.940	53.970	53.280	53.570	46.642	453,300
2014-11-24	54.250	54.490	53.880	53.950	46.973	482,200
2014-11-21	54.800	54.880	54.020	54.200	47.191	488,700
2014-11-20	53.620	54.360	53.520	54.090	47.095	220,800
2014-11-19	53.940	54.320	53.540	54.000	47.017	758,000
2014-11-18	52.910	54.050	52.680	53.870	46.903	629,300

← NewerPage 50 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.