Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	154.40	154.40	154.40	154.40	145.02	0
2024-02-16	154.40	154.40	154.40	154.40	145.02	0
2024-02-15	154.40	154.40	154.40	154.40	145.02	0
2024-02-14	153.44	154.40	153.44	154.40	145.02	40
2024-02-09	168.47	168.47	168.47	168.47	158.23	0
2024-02-08	168.47	168.47	168.47	168.47	158.23	0
2024-02-07	168.47	168.47	168.47	168.47	158.23	0
2024-02-06	168.47	168.47	168.47	168.47	158.23	0
2024-02-05	168.47	168.47	168.47	168.47	158.23	0
2024-02-02	168.47	168.47	168.47	168.47	158.23	0
2024-02-01	168.47	168.47	168.47	168.47	158.23	0
2024-01-31	168.47	168.47	168.47	168.47	158.23	0
2024-01-30	168.47	168.47	168.47	168.47	158.23	1
2024-01-29	165.92	165.92	165.92	165.92	154.46	0
2024-01-26	165.92	165.92	165.92	165.92	154.46	0
2024-01-25	165.92	165.92	165.92	165.92	154.46	0
2024-01-24	165.92	165.92	165.92	165.92	154.46	0
2024-01-23	165.92	165.92	165.92	165.92	154.46	0
2024-01-22	165.92	165.92	165.92	165.92	154.46	1
2024-01-19	159.00	159.00	159.00	159.00	148.02	300
2024-01-18	164.64	164.64	164.64	164.64	153.27	0
2024-01-17	164.64	164.64	164.64	164.64	153.27	0
2024-01-16	164.64	164.64	164.64	164.64	153.27	0
2024-01-15	164.64	164.64	164.64	164.64	153.27	0
2024-01-12	164.64	164.64	164.64	164.64	153.27	0
2024-01-11	164.64	164.64	164.64	164.64	153.27	0
2024-01-10	164.64	164.64	164.64	164.64	153.27	0
2024-01-09	164.64	164.64	164.64	164.64	153.27	0
2024-01-08	164.64	164.64	164.64	164.64	153.27	0
2024-01-05	164.64	164.64	164.64	164.64	153.27	0
2024-01-04	164.64	164.64	164.64	164.64	153.27	0
2024-01-03	164.64	164.64	164.64	164.64	153.27	0
2024-01-02	164.64	164.64	164.64	164.64	153.27	1
2023-12-28	159.04	159.04	159.04	159.04	148.06	0
2023-12-27	159.04	159.04	159.04	159.04	148.06	0
2023-12-26	159.04	159.04	159.04	159.04	148.06	0
2023-12-22	159.04	159.04	159.04	159.04	148.06	0
2023-12-21	159.04	159.04	159.04	159.04	148.06	1
2023-12-20	162.40	162.40	162.40	162.40	151.19	5
2023-12-19	165.89	165.89	165.89	165.89	154.43	0
2023-12-18	165.89	165.89	165.89	165.89	154.43	0
2023-12-15	165.89	165.89	165.89	165.89	154.43	0
2023-12-14	147.16	165.89	147.16	165.89	154.43	2
2023-12-13	147.15	147.15	147.15	147.15	136.99	0
2023-12-12	147.15	147.15	147.15	147.15	136.99	0
2023-12-11	147.74	147.74	146.84	147.15	136.99	18
2023-12-08	136.78	136.78	136.78	136.78	127.33	0
2023-12-07	136.78	136.78	136.78	136.78	127.33	0
2023-12-06	136.78	136.78	136.78	136.78	127.33	0
2023-12-05	136.78	136.78	136.78	136.78	127.33	0
2023-12-04	136.78	136.78	136.78	136.78	127.33	1
2023-12-01	129.00	129.00	129.00	129.00	120.09	0
2023-11-30	129.00	129.00	129.00	129.00	120.09	0
2023-11-29	129.00	129.00	129.00	129.00	120.09	0
2023-11-28	129.61	129.61	129.00	129.00	120.09	2
2023-11-27	129.61	129.61	129.61	129.61	120.66	1
2023-11-24	131.50	131.50	131.50	131.50	122.42	0
2023-11-23	131.50	131.50	131.50	131.50	122.42	0
2023-11-22	131.50	131.50	131.50	131.50	122.42	0
2023-11-21	131.50	131.50	131.50	131.50	122.42	0

← NewerPage 12 of 21 · 1,239 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.