Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	52.190	52.920	52.110	52.840	46.007	529,600
2014-11-14	52.000	52.510	51.790	52.270	45.510	372,900
2014-11-13	52.570	52.680	51.880	52.120	45.380	375,500
2014-11-12	52.310	52.670	52.010	52.500	45.711	631,100
2014-11-11	52.810	53.390	52.370	52.520	45.728	582,100
2014-11-10	53.110	53.110	52.570	52.680	45.867	562,600
2014-11-07	53.440	53.560	52.900	52.960	46.111	1,249,500
2014-11-06	53.330	53.510	52.870	53.420	46.512	1,041,500
2014-11-05	53.430	53.580	52.740	53.050	46.189	539,900
2014-11-04	53.390	53.840	53.090	53.120	46.250	1,120,800
2014-11-03	53.160	53.590	52.910	53.430	46.520	811,100
2014-10-31	53.620	54.570	52.870	53.090	46.224	2,535,400
2014-10-30	50.180	53.050	49.240	52.640	45.832	1,203,500
2014-10-29	50.510	51.370	49.660	50.290	43.786	1,184,500
2014-10-28	49.420	50.250	49.080	50.200	43.708	730,600
2014-10-27	48.870	49.310	48.550	49.150	42.794	584,000
2014-10-24	48.490	49.170	48.070	49.120	42.768	414,700
2014-10-23	47.700	48.780	47.260	48.450	42.184	733,300
2014-10-22	48.240	48.510	47.000	47.100	41.009	696,000
2014-10-21	47.170	48.470	47.170	48.230	41.993	657,200
2014-10-20	46.580	47.170	46.570	46.900	40.835	602,400
2014-10-17	46.730	47.570	46.320	46.750	40.704	756,800
2014-10-16	44.630	46.500	44.220	46.330	40.338	696,500
2014-10-15	44.560	46.000	43.810	45.720	39.807	1,284,600
2014-10-14	45.510	45.890	44.820	45.060	39.233	976,900
2014-10-13	46.220	46.480	45.280	45.320	39.459	824,500
2014-10-10	46.580	46.970	46.200	46.250	40.269	776,400
2014-10-09	47.390	47.390	46.540	46.700	40.661	617,300
2014-10-08	46.540	47.280	45.850	47.240	41.131	1,061,700
2014-10-07	48.370	48.370	46.580	46.590	40.565	691,600
2014-10-06	49.200	49.470	48.470	48.590	42.306	750,300
2014-10-03	48.830	49.210	48.580	49.140	42.785	968,600
2014-10-02	47.680	48.070	47.370	47.870	41.679	2,127,100
2014-10-01	47.440	48.000	46.880	47.770	41.592	1,083,800
2014-09-30	47.900	48.000	47.310	47.640	41.479	1,371,500
2014-09-29	48.020	48.540	47.790	48.000	41.792	900,800
2014-09-26	48.250	48.530	48.190	48.400	42.141	664,800
2014-09-25	48.770	49.000	48.060	48.210	41.975	604,800
2014-09-24	48.900	49.210	48.810	49.000	42.663	470,900
2014-09-23	49.050	49.470	48.540	48.920	42.594	760,000
2014-09-22	49.660	49.820	49.170	49.200	42.837	829,600
2014-09-19	50.880	50.880	47.470	49.860	43.412	1,925,100
2014-09-18	51.230	51.230	50.520	50.620	44.074	551,200
2014-09-17	51.160	52.250	50.910	51.060	44.457	610,400
2014-09-16	50.720	51.410	50.580	51.100	44.492	671,700
2014-09-15	50.730	50.900	50.080	50.800	44.230	818,700
2014-09-12	51.830	51.900	50.710	50.870	44.291	811,300
2014-09-11	51.790	52.520	51.770	52.060	45.258	472,200
2014-09-10	51.630	52.160	51.250	51.950	45.162	620,400
2014-09-09	52.160	52.490	51.510	51.740	44.980	533,300
2014-09-08	52.310	52.620	52.060	52.220	45.397	477,300
2014-09-05	52.470	52.650	51.910	52.480	45.623	517,700
2014-09-04	52.280	52.840	52.070	52.330	45.492	411,300
2014-09-03	52.640	52.880	51.980	52.190	45.371	393,900
2014-09-02	51.530	52.300	51.460	52.270	45.440	661,900
2014-08-29	51.550	51.750	51.240	51.430	44.710	372,000
2014-08-28	51.730	51.790	51.210	51.550	44.814	438,400
2014-08-27	52.260	52.260	51.650	52.010	45.214	281,200
2014-08-26	52.470	52.580	52.090	52.380	45.536	291,400
2014-08-25	52.220	52.560	51.910	52.470	45.614	276,100

← NewerPage 51 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.