If you invested $1000 in Allegion plc (0Y5C.L) since IPO date, it would be worth $2,534.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,217.12, while $1000 invested 1 year ago would be worth $951.41. This corresponds to total returns of 153.47%, 21.71%, -4.86%, respectively, with annualized returns of 11.43%, 4.01%, -4.86%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 161.5 | 162.47 | 162.47 | 164.04 | 161.5 | 221 |
| August 20, 2026 | 160.14 | 162.47 | 162.47 | 163.24 | 160.14 | 305 |
| August 19, 2026 | 153.32 | 164.12 | 164.12 | 166.5 | 153.32 | 347 |
| August 18, 2026 | 158.05 | 161.05 | 161.05 | 165.01 | 158.05 | 394 |
| August 17, 2026 | 163.36 | 162.56 | 162.56 | 165.75 | 162.25 | 155 |
| August 14, 2026 | 161.6 | 164.42 | 164.42 | 165.19 | 161.6 | 278 |
| August 13, 2026 | 165.3 | 164.58 | 164.58 | 167.44 | 163.2 | 282 |
| August 12, 2026 | 164.89 | 166.19 | 166.19 | 166.19 | 164.89 | 250 |
| August 11, 2026 | 165.46 | 168.22 | 168.22 | 168.73 | 165.46 | 661 |
| August 10, 2026 | 177.48 | 165.66 | 165.66 | 177.48 | 163.1 | 454 |
| August 07, 2026 | 165 | 170.05 | 170.05 | 170.44 | 165 | 84 |
| August 06, 2026 | 169.92 | 168.31 | 168.31 | 169.92 | 167.81 | 316 |
| August 05, 2026 | 165.41 | 167.01 | 167.01 | 167.01 | 165.41 | 388 |
| August 04, 2026 | 162.75 | 164.75 | 164.75 | 164.75 | 159.85 | 932 |
| August 03, 2026 | 162.83 | 160.47 | 160.47 | 162.83 | 154 | 1,175 |
| July 31, 2026 | 152.35 | 157.13 | 157.13 | 158.27 | 152.35 | 129 |
| July 30, 2026 | 158.4 | 155.73 | 155.73 | 159.91 | 153.82 | 2,563 |
| July 29, 2026 | 154.12 | 158.88 | 158.88 | 158.88 | 154.12 | 1,140 |
| July 28, 2026 | 159.04 | 161.41 | 161.41 | 164.06 | 157.88 | 2,012 |
| July 27, 2026 | 153.51 | 157.19 | 157.19 | 157.19 | 153.51 | 513 |
| July 23, 2026 | 152 | 157.19 | 157.19 | 158.86 | 150.05 | 6,158 |
| July 22, 2026 | 135.3 | 139.62 | 139.62 | 140.43 | 135.3 | 689 |
| July 21, 2026 | 138.13 | 138.17 | 138.17 | 139.07 | 137.22 | 10,686 |
| July 20, 2026 | 133.4 | 138 | 138 | 140.43 | 133.4 | 13 |
| July 17, 2026 | 143 | 137.81 | 137.81 | 143 | 137.81 | 969 |
| July 16, 2026 | 137.61 | 141.32 | 141.32 | 141.32 | 137.61 | 2,395 |
| July 15, 2026 | 136.03 | 135.96 | 135.96 | 136.03 | 135.96 | 89 |
| July 14, 2026 | 138.54 | 136.99 | 136.99 | 138.54 | 135.37 | 59 |
| July 13, 2026 | 137.66 | 136.23 | 136.23 | 137.66 | 136.05 | 1,150 |
| 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 |