Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 139.80 | 141.78 | 139.16 | 141.41 | 137.40 | 783,900 |
| 2024-11-20 | 138.20 | 139.48 | 137.13 | 139.43 | 135.48 | 638,900 |
| 2024-11-19 | 137.75 | 138.82 | 136.84 | 138.12 | 134.20 | 522,400 |
| 2024-11-18 | 139.24 | 139.66 | 138.35 | 138.64 | 134.71 | 619,700 |
| 2024-11-15 | 140.43 | 141.32 | 139.24 | 139.76 | 135.80 | 921,600 |
| 2024-11-14 | 141.36 | 142.40 | 140.87 | 141.32 | 137.31 | 790,600 |
| 2024-11-13 | 142.74 | 144.31 | 140.47 | 140.83 | 136.84 | 777,600 |
| 2024-11-12 | 143.01 | 143.84 | 141.77 | 141.87 | 137.85 | 855,400 |
| 2024-11-11 | 145.21 | 145.94 | 143.10 | 143.43 | 139.36 | 574,900 |
| 2024-11-08 | 143.27 | 145.17 | 142.31 | 143.78 | 139.70 | 650,900 |
| 2024-11-07 | 141.19 | 142.78 | 140.66 | 142.71 | 138.66 | 834,400 |
| 2024-11-06 | 142.07 | 142.78 | 137.12 | 140.93 | 136.93 | 1,587,800 |
| 2024-11-05 | 139.10 | 140.90 | 138.73 | 140.90 | 136.91 | 645,800 |
| 2024-11-04 | 139.49 | 140.95 | 138.74 | 139.50 | 135.55 | 597,800 |
| 2024-11-01 | 140.39 | 141.47 | 138.73 | 139.83 | 135.87 | 646,900 |
| 2024-10-31 | 138.72 | 140.26 | 138.53 | 139.63 | 135.67 | 1,206,700 |
| 2024-10-30 | 139.35 | 140.61 | 138.36 | 139.05 | 135.11 | 1,089,400 |
| 2024-10-29 | 140.56 | 140.70 | 138.81 | 139.78 | 135.82 | 1,278,600 |
| 2024-10-28 | 143.13 | 144.29 | 142.17 | 142.33 | 138.30 | 1,372,700 |
| 2024-10-25 | 145.95 | 146.13 | 142.60 | 142.60 | 138.56 | 1,156,000 |
| 2024-10-24 | 142.34 | 146.40 | 141.89 | 145.27 | 141.15 | 1,861,100 |
| 2024-10-23 | 149.92 | 152.62 | 149.92 | 150.86 | 146.58 | 987,000 |
| 2024-10-22 | 151.00 | 151.67 | 150.02 | 150.60 | 146.33 | 982,200 |
| 2024-10-21 | 153.37 | 154.09 | 151.47 | 152.01 | 147.70 | 722,300 |
| 2024-10-18 | 155.44 | 156.10 | 152.92 | 153.36 | 149.01 | 820,300 |
| 2024-10-17 | 150.93 | 152.94 | 150.23 | 152.48 | 148.16 | 780,800 |
| 2024-10-16 | 149.85 | 151.98 | 149.60 | 150.93 | 146.65 | 551,800 |
| 2024-10-15 | 149.80 | 151.24 | 148.35 | 149.53 | 145.29 | 1,149,400 |
| 2024-10-14 | 147.13 | 149.66 | 146.10 | 149.46 | 145.22 | 688,400 |
| 2024-10-11 | 144.63 | 147.40 | 144.63 | 147.30 | 143.12 | 768,100 |
| 2024-10-10 | 144.83 | 145.26 | 143.66 | 144.64 | 140.54 | 763,000 |
| 2024-10-09 | 145.80 | 147.14 | 144.54 | 146.57 | 142.41 | 900,000 |
| 2024-10-08 | 146.58 | 147.12 | 144.81 | 145.36 | 141.24 | 1,168,300 |
| 2024-10-07 | 144.59 | 146.36 | 144.19 | 146.01 | 141.87 | 488,000 |
| 2024-10-04 | 146.64 | 146.71 | 144.23 | 145.61 | 141.48 | 691,500 |
| 2024-10-03 | 145.38 | 146.00 | 143.90 | 145.89 | 141.75 | 657,200 |
| 2024-10-02 | 144.35 | 146.14 | 143.01 | 145.84 | 141.71 | 794,500 |
| 2024-10-01 | 145.83 | 146.76 | 144.77 | 144.97 | 140.86 | 912,300 |
| 2024-09-30 | 143.45 | 146.16 | 143.00 | 145.74 | 141.61 | 813,600 |
| 2024-09-27 | 144.98 | 146.46 | 143.46 | 143.77 | 139.69 | 589,500 |
| 2024-09-26 | 144.56 | 145.05 | 143.14 | 143.70 | 139.63 | 776,600 |
| 2024-09-25 | 144.13 | 144.83 | 142.94 | 143.39 | 139.33 | 500,400 |
| 2024-09-24 | 142.78 | 144.02 | 142.71 | 143.84 | 139.76 | 442,700 |
| 2024-09-23 | 141.25 | 142.88 | 141.25 | 142.65 | 138.61 | 817,500 |
| 2024-09-20 | 142.74 | 142.78 | 140.03 | 140.40 | 136.42 | 1,847,700 |
| 2024-09-19 | 146.38 | 146.38 | 143.05 | 143.75 | 139.21 | 867,800 |
| 2024-09-18 | 143.85 | 146.41 | 142.25 | 143.42 | 138.89 | 485,200 |
| 2024-09-17 | 143.38 | 144.49 | 142.49 | 143.37 | 138.84 | 418,300 |
| 2024-09-16 | 141.78 | 143.14 | 140.40 | 142.72 | 138.21 | 467,400 |
| 2024-09-13 | 139.79 | 141.94 | 139.31 | 141.17 | 136.71 | 520,700 |
| 2024-09-12 | 136.74 | 139.25 | 136.14 | 139.12 | 134.72 | 559,600 |
| 2024-09-11 | 135.79 | 137.14 | 133.48 | 137.09 | 132.76 | 695,600 |
| 2024-09-10 | 135.51 | 136.21 | 134.38 | 136.16 | 131.86 | 691,600 |
| 2024-09-09 | 135.31 | 135.99 | 133.97 | 134.56 | 130.31 | 691,000 |
| 2024-09-06 | 136.25 | 137.43 | 133.98 | 134.50 | 130.25 | 478,600 |
| 2024-09-05 | 137.50 | 137.50 | 134.33 | 135.69 | 131.40 | 461,000 |
| 2024-09-04 | 137.10 | 137.85 | 136.74 | 137.35 | 133.01 | 603,400 |
| 2024-09-03 | 138.70 | 139.78 | 135.87 | 137.00 | 132.67 | 539,300 |
| 2024-08-30 | 137.99 | 139.46 | 136.18 | 138.84 | 134.45 | 682,100 |
| 2024-08-29 | 137.86 | 138.92 | 136.26 | 137.31 | 132.97 | 375,900 |
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.