Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	221.76	221.76	221.76	221.76	211.46	4
2024-08-07	222.37	222.37	222.37	222.37	212.04	0
2024-08-06	222.01	222.37	222.01	222.37	212.04	11
2024-08-05	216.48	218.46	216.48	218.46	208.31	71
2024-08-02	224.02	224.02	224.02	224.02	213.61	2
2024-08-01	235.68	235.68	233.04	233.04	222.21	77
2024-07-31	241.84	241.84	241.84	241.84	230.60	1
2024-07-30	246.48	246.48	246.48	246.48	235.03	0
2024-07-29	246.48	246.48	246.48	246.48	233.50	2
2024-07-26	245.50	245.50	245.50	245.50	232.57	351
2024-07-25	239.00	241.18	239.00	241.18	228.48	40
2024-07-24	205.80	205.80	205.80	205.80	194.96	0
2024-07-23	205.80	205.80	205.80	205.80	194.96	0
2024-07-22	205.80	205.80	205.80	205.80	194.96	0
2024-07-19	205.80	205.80	205.80	205.80	194.96	0
2024-07-18	205.80	205.80	205.80	205.80	194.96	0
2024-07-17	205.80	205.80	205.80	205.80	194.96	0
2024-07-16	205.80	205.80	205.80	205.80	194.96	0
2024-07-15	205.80	205.80	205.80	205.80	194.96	0
2024-07-12	205.80	205.80	205.80	205.80	194.96	0
2024-07-11	205.80	205.80	205.80	205.80	194.96	1
2024-07-10	198.57	198.57	198.57	198.57	188.11	0
2024-07-09	198.57	198.57	198.57	198.57	188.11	0
2024-07-08	198.57	198.57	198.57	198.57	188.11	0
2024-07-05	198.57	198.57	198.57	198.57	188.11	0
2024-07-04	198.57	198.57	198.57	198.57	188.11	0
2024-07-03	198.57	198.57	198.57	198.57	188.11	0
2024-07-02	198.57	198.57	198.57	198.57	188.11	0
2024-07-01	198.57	198.57	198.57	198.57	188.11	0
2024-06-28	198.57	198.57	198.57	198.57	188.11	2
2024-06-27	176.22	176.22	176.22	176.22	166.94	0
2024-06-26	176.22	176.22	176.22	176.22	166.94	0
2024-06-25	176.22	176.22	176.22	176.22	166.94	0
2024-06-24	176.22	176.22	176.22	176.22	166.94	0
2024-06-21	176.22	176.22	176.22	176.22	166.94	0
2024-06-20	176.22	176.22	176.22	176.22	166.94	0
2024-06-19	176.22	176.22	176.22	176.22	166.94	0
2024-06-18	176.22	176.22	176.22	176.22	166.94	0
2024-06-17	176.22	176.22	176.22	176.22	166.94	0
2024-06-14	176.22	176.22	176.22	176.22	166.94	0
2024-06-13	176.22	176.22	176.22	176.22	166.94	0
2024-06-12	176.22	176.22	176.22	176.22	166.94	0
2024-06-11	176.22	176.22	176.22	176.22	166.94	0
2024-06-10	176.22	176.22	176.22	176.22	166.94	0
2024-06-07	176.22	176.22	176.22	176.22	166.94	0
2024-06-06	176.22	176.22	176.22	176.22	166.94	0
2024-06-05	176.22	176.22	176.22	176.22	166.94	0
2024-06-04	176.22	176.22	176.22	176.22	166.94	0
2024-06-03	176.22	176.22	176.22	176.22	166.94	0
2024-05-31	176.22	176.22	176.22	176.22	166.94	0
2024-05-29	176.22	176.22	176.22	176.22	166.94	0
2024-05-28	176.22	176.22	176.22	176.22	166.94	0
2024-05-27	176.22	176.22	176.22	176.22	166.94	0
2024-05-24	176.22	176.22	176.22	176.22	166.94	0
2024-05-23	176.22	176.22	176.22	176.22	166.94	0
2024-05-22	176.22	176.22	176.22	176.22	166.94	0
2024-05-21	176.22	176.22	176.22	176.22	166.94	0
2024-05-20	176.22	176.22	176.22	176.22	166.94	0
2024-05-17	176.22	176.22	176.22	176.22	166.94	0
2024-05-16	176.22	176.22	176.22	176.22	166.94	0

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	1.6818 USD
2026-04-29	1.6309 USD
2026-02-03	1.6825 USD
2025-10-28	1.7006 USD
2025-07-30	1.5853 USD
2025-04-29	1.6559 USD
2025-01-30	1.6750 USD
2024-10-29	1.7016 USD
2024-07-30	1.6066 USD
2024-04-29	1.5072 USD
2024-01-30	1.4613 USD
2023-10-31	1.4278 USD
2023-08-01	2.0921 USD
2023-05-02	2.0849 USD
2023-01-30	2.1940 USD
2022-10-31	2.2953 USD
2022-08-01	2.1747 USD
2022-05-02	1.9339 USD
2022-01-28	2.0319 USD
2021-10-28	2.1359 USD
2021-07-29	2.0471 USD
2021-04-28	2.1968 USD
2021-02-02	2.1147 USD
2020-07-28	2.1273 USD
2020-04-28	2.3008 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.