If you invested $1000 in Allegion plc (0Y5C.L) since IPO date, it would be worth $2,159.44 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,066.16, while $1000 invested 1 year ago would be worth $939.52. This corresponds to total returns of 115.94%, 6.62%, -6.05%, respectively, with annualized returns of 9.5%, 1.29%, -6.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 136.65 | 138.42 | 138.42 | 138.42 | 135 | 1,358 |
| July 09, 2026 | 133.98 | 133.93 | 133.93 | 136.21 | 133.08 | 585 |
| July 08, 2026 | 139.05 | 135.6 | 135.6 | 139.05 | 134.57 | 252 |
| July 07, 2026 | 136.46 | 139.07 | 139.07 | 141.39 | 136.46 | 302 |
| July 06, 2026 | 143.5 | 139.28 | 139.28 | 143.5 | 138.8 | 692 |
| July 02, 2026 | 141.26 | 139.23 | 139.23 | 141.26 | 138.26 | 1,356 |
| July 01, 2026 | 140.31 | 140.55 | 140.55 | 141.07 | 139.61 | 2,313 |
| June 30, 2026 | 142.11 | 141.05 | 141.05 | 142.11 | 138.91 | 273 |
| June 29, 2026 | 141.15 | 141.08 | 141.08 | 141.68 | 139.92 | 898 |
| June 26, 2026 | 137.68 | 139.12 | 139.12 | 139.14 | 137.06 | 626 |
| June 25, 2026 | 135.49 | 137.26 | 137.26 | 138.52 | 133.13 | 406 |
| June 24, 2026 | 130.24 | 134.08 | 134.08 | 135.13 | 128.69 | 2,033 |
| June 23, 2026 | 130.36 | 130.3 | 130.3 | 131.09 | 129.91 | 594 |
| June 22, 2026 | 134.09 | 130.9 | 130.9 | 134.71 | 130.9 | 1,082 |
| June 18, 2026 | 133.06 | 134.04 | 134.04 | 135.63 | 131.65 | 3,036 |
| June 17, 2026 | 135.88 | 131.92 | 131.92 | 135.91 | 131.92 | 4,431 |
| June 16, 2026 | 134.73 | 135.59 | 135.59 | 136.2 | 134.41 | 91 |
| June 15, 2026 | 135.4 | 134.67 | 134.67 | 135.99 | 134.67 | 1,370 |
| June 12, 2026 | 135.6 | 134.48 | 134.48 | 136.5 | 132.56 | 453 |
| June 11, 2026 | 132.78 | 131.65 | 131.65 | 132.78 | 130.45 | 1,155 |
| June 10, 2026 | 131.24 | 129.97 | 129.97 | 132.93 | 129.97 | 1,195 |
| June 09, 2026 | 129.1 | 130.85 | 130.85 | 131.42 | 127.74 | 54 |
| June 08, 2026 | 131.16 | 128.56 | 128.56 | 131.71 | 127.33 | 53 |
| June 05, 2026 | 130.29 | 129.82 | 129.82 | 130.6 | 129.65 | 3,132 |
| June 04, 2026 | 130.45 | 129.55 | 129.55 | 133.45 | 129.55 | 396 |
| June 03, 2026 | 130.18 | 127.54 | 127.54 | 130.5 | 126.9 | 6 |
| June 02, 2026 | 131.32 | 129.74 | 129.74 | 131.32 | 128.81 | 2,411 |
| June 01, 2026 | 130 | 128.2 | 128.2 | 130.24 | 127.48 | 3,657 |
| May 29, 2026 | 130.22 | 131.2 | 131.2 | 131.89 | 130.22 | 2,736 |
| May 28, 2026 | 128.9 | 131.43 | 131.43 | 132.93 | 128.9 | 7,427 |
| May 27, 2026 | 132.82 | 131.87 | 131.87 | 133.5 | 131.3 | 1,053 |
| May 26, 2026 | 135.34 | 131.95 | 131.95 | 135.34 | 128.45 | 319 |
| May 22, 2026 | 132.11 | 130.97 | 130.97 | 133.62 | 128.88 | 477 |
| May 21, 2026 | 127.11 | 130.79 | 130.79 | 130.79 | 127.11 | 896 |
| May 20, 2026 | 126.09 | 128.18 | 128.18 | 128.47 | 126.09 | 514 |
| May 19, 2026 | 127.54 | 126.75 | 126.75 | 127.8 | 126.75 | 58 |
| May 18, 2026 | 125.97 | 129.03 | 129.03 | 129.41 | 124.79 | 535 |
| May 15, 2026 | 130.5 | 126.6 | 126.6 | 130.9 | 126.15 | 1,933 |
| May 14, 2026 | 129.73 | 131.18 | 131.18 | 132.43 | 128 | 159 |
| May 13, 2026 | 133.07 | 131 | 131 | 133.1 | 131 | 590 |
| May 12, 2026 | 130.53 | 132.09 | 132.09 | 135.33 | 130.53 | 76 |
| May 11, 2026 | 135.99 | 132.98 | 132.98 | 135.99 | 132.75 | 220 |
| May 08, 2026 | 136.72 | 135.5 | 135.5 | 137.36 | 135.5 | 376 |
| May 07, 2026 | 134.7 | 135.81 | 135.81 | 139.61 | 134.7 | 403 |
| May 06, 2026 | 134.59 | 136.12 | 136.12 | 137.27 | 133.69 | 1,161 |
| May 05, 2026 | 129 | 132.26 | 132.26 | 133.87 | 129 | 766 |
| May 01, 2026 | 137.25 | 136.57 | 136.57 | 137.25 | 136.57 | 4 |
| April 30, 2026 | 138.62 | 137.15 | 137.15 | 139.32 | 137.15 | 1,685 |
| April 29, 2026 | 138.9 | 136.98 | 136.98 | 140.39 | 136 | 1,039 |
| April 28, 2026 | 140 | 137.27 | 137.27 | 140 | 134.7 | 1,033 |
| April 27, 2026 | 146.5 | 147.49 | 147.49 | 150 | 146.03 | 37 |
| April 24, 2026 | 148.6 | 146.86 | 146.86 | 148.6 | 145.99 | 41 |
| April 23, 2026 | 144.31 | 147.63 | 147.63 | 147.63 | 144.31 | 7 |
| April 22, 2026 | 145.93 | 144.25 | 144.25 | 145.93 | 143.99 | 365 |
| April 21, 2026 | 144.28 | 144.36 | 144.36 | 147.32 | 144.27 | 365 |
| April 20, 2026 | 141.49 | 145.11 | 145.11 | 145.76 | 141.49 | 189 |
| April 17, 2026 | 145.01 | 145.58 | 145.58 | 146.91 | 143.6 | 256 |
| April 16, 2026 | 142.45 | 142.57 | 142.57 | 143.18 | 141.81 | 632 |
| April 15, 2026 | 145.86 | 140.83 | 140.83 | 149.12 | 140.53 | 174 |
| April 14, 2026 | 147.58 | 147.31 | 147.31 | 148.38 | 147.01 | 28 |