Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	52.940	53.860	52.940	53.520	46.461	815,600
2014-05-28	52.620	53.260	52.460	52.940	45.957	523,700
2014-05-27	52.490	52.840	52.330	52.470	45.549	331,600
2014-05-23	51.730	52.590	51.330	52.460	45.541	451,800
2014-05-22	50.650	51.840	50.320	51.490	44.699	501,100
2014-05-21	50.520	51.030	50.400	50.710	44.022	338,500
2014-05-20	49.870	50.540	49.750	50.500	43.839	1,543,600
2014-05-19	49.300	50.360	49.270	50.210	43.588	653,500
2014-05-16	48.320	49.430	48.150	49.280	42.780	719,500
2014-05-15	49.520	49.740	47.980	48.290	41.921	738,400
2014-05-14	50.300	50.430	49.740	49.790	43.223	470,700
2014-05-13	50.500	50.720	50.330	50.480	43.822	638,700
2014-05-12	50.050	50.840	50.050	50.480	43.822	586,100
2014-05-09	49.200	50.160	48.670	50.000	43.405	489,100
2014-05-08	49.600	50.400	49.110	49.360	42.850	530,600
2014-05-07	49.890	50.320	49.340	49.930	43.344	598,000
2014-05-06	49.950	50.160	49.550	49.890	43.310	596,000
2014-05-05	50.280	50.520	49.570	50.060	43.457	413,800
2014-05-02	51.180	51.740	50.250	50.700	44.013	479,000
2014-05-01	51.000	51.860	49.480	51.250	44.490	722,100
2014-04-30	49.000	49.460	48.440	49.350	42.841	481,100
2014-04-29	48.960	49.430	48.460	48.900	42.450	442,000
2014-04-28	49.840	50.080	48.450	48.820	42.381	605,400
2014-04-25	49.950	50.390	49.370	49.540	43.006	290,300
2014-04-24	50.620	50.780	49.720	50.240	43.614	659,800
2014-04-23	50.890	50.960	49.980	50.400	43.752	507,800
2014-04-22	50.710	51.150	50.360	51.000	44.273	422,500
2014-04-21	49.980	50.650	49.600	50.630	43.952	225,700
2014-04-17	50.070	50.540	49.430	50.150	43.535	427,200
2014-04-16	50.160	50.720	49.840	50.230	43.605	254,000
2014-04-15	49.880	50.430	48.930	49.960	43.370	419,300
2014-04-14	50.280	50.610	49.180	49.770	43.206	605,900
2014-04-11	50.530	50.900	49.860	50.010	43.414	1,184,600
2014-04-10	51.520	51.790	50.120	50.680	43.996	1,488,500
2014-04-09	51.460	51.590	51.230	51.500	44.707	1,212,800
2014-04-08	51.340	51.780	50.810	51.410	44.629	1,213,700
2014-04-07	53.710	54.000	51.530	51.620	44.812	1,054,200
2014-04-04	54.820	55.350	53.000	53.730	46.643	492,000
2014-04-03	54.770	55.000	54.580	54.950	47.702	427,900
2014-04-02	53.920	54.810	53.590	54.670	47.459	500,500
2014-04-01	52.440	54.060	52.290	53.920	46.808	593,600
2014-03-31	52.380	52.580	51.910	52.170	45.289	334,600
2014-03-28	51.620	52.440	51.540	52.160	45.280	346,100
2014-03-27	51.870	51.970	51.190	51.450	44.664	492,900
2014-03-26	53.320	53.500	52.010	52.040	45.176	691,100
2014-03-25	53.700	53.900	53.170	53.210	46.192	708,000
2014-03-24	54.000	54.230	53.040	53.470	46.418	895,600
2014-03-21	54.380	54.810	53.740	53.810	46.713	1,356,800
2014-03-20	53.410	54.220	52.820	54.170	47.025	628,100
2014-03-19	53.180	54.000	52.920	53.280	46.253	645,000
2014-03-18	52.950	53.490	52.710	53.280	46.253	880,800
2014-03-17	53.440	53.830	52.930	52.960	45.975	1,011,700
2014-03-14	53.620	53.950	53.250	53.300	46.270	1,071,800
2014-03-13	54.460	54.710	53.130	53.600	46.530	946,400
2014-03-12	54.420	54.740	52.770	54.280	47.051	1,255,500
2014-03-11	53.490	54.800	53.450	54.500	47.242	874,700
2014-03-10	53.200	53.670	52.240	53.290	46.193	1,155,300
2014-03-07	53.440	53.780	52.590	53.390	46.280	776,100
2014-03-06	53.990	54.100	53.040	53.190	46.106	617,400
2014-03-05	53.900	54.310	53.380	53.950	46.765	395,000

← NewerPage 53 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.