Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	176.22	176.22	176.22	176.22	166.94	0
2024-05-14	176.22	176.22	176.22	176.22	166.94	0
2024-05-13	176.22	176.22	176.22	176.22	166.94	0
2024-05-10	176.22	176.22	176.22	176.22	166.94	0
2024-05-09	176.22	176.22	176.22	176.22	166.94	0
2024-05-08	176.22	176.22	176.22	176.22	166.94	0
2024-05-07	176.22	176.22	176.22	176.22	166.94	0
2024-05-06	176.22	176.22	176.22	176.22	166.94	0
2024-05-03	176.22	176.22	176.22	176.22	166.94	0
2024-05-02	176.22	176.22	176.22	176.22	166.94	0
2024-04-30	176.22	176.22	176.22	176.22	166.94	0
2024-04-29	176.22	176.22	176.22	176.22	166.94	0
2024-04-26	176.22	176.22	176.22	176.22	165.51	0
2024-04-25	176.22	176.22	176.22	176.22	165.51	0
2024-04-24	176.22	176.22	176.22	176.22	165.51	0
2024-04-23	176.22	176.22	176.22	176.22	165.51	0
2024-04-22	176.22	176.22	176.22	176.22	165.51	20
2024-04-19	169.66	169.66	169.66	169.66	159.35	0
2024-04-18	169.66	169.66	169.66	169.66	159.35	0
2024-04-17	169.66	169.66	169.66	169.66	159.35	0
2024-04-16	169.66	169.66	169.66	169.66	159.35	0
2024-04-15	169.66	169.66	169.66	169.66	159.35	0
2024-04-12	169.66	169.66	169.66	169.66	159.35	1
2024-04-11	171.19	171.19	171.19	171.19	160.78	0
2024-04-10	171.19	171.19	171.19	171.19	160.78	0
2024-04-09	171.19	171.19	171.19	171.19	160.78	0
2024-04-08	171.19	171.19	171.19	171.19	160.78	0
2024-04-05	171.19	171.19	171.19	171.19	160.78	1
2024-04-04	175.17	175.17	175.17	175.17	164.52	0
2024-04-03	175.17	175.17	175.17	175.17	164.52	1
2024-04-02	163.88	163.88	163.88	163.88	153.92	0
2024-04-01	163.88	163.88	163.88	163.88	153.92	0
2024-03-28	163.88	163.88	163.88	163.88	153.92	0
2024-03-27	163.88	163.88	163.88	163.88	153.92	0
2024-03-26	163.88	163.88	163.88	163.88	153.92	0
2024-03-25	163.88	163.88	163.88	163.88	153.92	0
2024-03-22	163.88	163.88	163.88	163.88	153.92	0
2024-03-21	163.88	163.88	163.88	163.88	153.92	0
2024-03-20	163.88	163.88	163.88	163.88	153.92	0
2024-03-19	163.88	163.88	163.88	163.88	153.92	0
2024-03-18	163.88	163.88	163.88	163.88	153.92	0
2024-03-15	163.88	163.88	163.88	163.88	153.92	0
2024-03-14	163.88	163.88	163.88	163.88	153.92	0
2024-03-13	163.88	163.88	163.88	163.88	153.92	0
2024-03-12	163.88	163.88	163.88	163.88	153.92	0
2024-03-11	163.88	163.88	163.88	163.88	153.92	0
2024-03-08	163.88	163.88	163.88	163.88	153.92	0
2024-03-07	163.88	163.88	163.88	163.88	153.92	0
2024-03-06	163.88	163.88	163.88	163.88	153.92	1
2024-03-05	154.40	154.40	154.40	154.40	145.02	0
2024-03-04	154.40	154.40	154.40	154.40	145.02	0
2024-03-01	154.40	154.40	154.40	154.40	145.02	0
2024-02-29	154.40	154.40	154.40	154.40	145.02	0
2024-02-28	154.40	154.40	154.40	154.40	145.02	0
2024-02-27	154.40	154.40	154.40	154.40	145.02	0
2024-02-26	154.40	154.40	154.40	154.40	145.02	0
2024-02-23	154.40	154.40	154.40	154.40	145.02	0
2024-02-22	154.40	154.40	154.40	154.40	145.02	0
2024-02-21	154.40	154.40	154.40	154.40	145.02	0
2024-02-20	154.40	154.40	154.40	154.40	145.02	0

← NewerPage 11 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.