Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	131.50	131.50	131.50	131.50	122.42	0
2023-11-17	131.50	131.50	131.50	131.50	122.42	0
2023-11-16	131.30	131.50	131.30	131.50	122.42	9
2023-11-14	129.71	131.00	129.00	129.00	120.09	9
2023-11-13	122.00	122.00	122.00	122.00	113.58	0
2023-11-10	123.00	123.00	122.00	122.00	113.58	2
2023-11-09	124.00	124.00	123.50	123.50	114.97	2
2023-11-08	127.60	127.60	127.60	127.60	118.79	0
2023-11-07	127.60	127.60	127.60	127.60	118.79	0
2023-11-06	127.60	127.60	127.60	127.60	118.79	0
2023-11-03	120.27	127.60	120.27	127.60	118.79	8
2023-11-01	116.00	116.00	116.00	116.00	107.99	0
2023-10-31	116.00	116.00	116.00	116.00	107.99	0
2023-10-30	116.00	116.00	116.00	116.00	106.66	0
2023-10-27	116.00	116.00	116.00	116.00	106.66	0
2023-10-26	116.00	116.00	116.00	116.00	106.66	0
2023-10-25	119.00	119.00	116.00	116.00	106.66	2
2023-10-24	119.00	119.00	119.00	119.00	109.42	1
2023-10-23	119.40	119.40	119.40	119.40	109.79	1
2023-10-20	123.00	123.00	120.00	120.00	110.34	6
2023-10-19	129.00	129.00	127.00	127.00	116.78	3
2023-10-18	131.00	131.00	131.00	131.00	120.45	0
2023-10-17	131.00	131.00	131.00	131.00	120.45	0
2023-10-16	131.00	131.00	131.00	131.00	120.45	0
2023-10-13	131.00	131.00	131.00	131.00	120.45	1
2023-10-11	133.00	133.00	133.00	133.00	122.29	0
2023-10-10	133.00	133.00	133.00	133.00	122.29	0
2023-10-09	133.00	133.00	133.00	133.00	122.29	0
2023-10-06	133.00	133.00	133.00	133.00	122.29	0
2023-10-05	133.00	133.00	133.00	133.00	122.29	5
2023-10-04	130.65	130.65	130.65	130.65	120.13	6
2023-10-03	131.56	131.56	131.56	131.56	120.97	1
2023-10-02	131.56	131.56	131.56	131.56	120.97	5
2023-09-29	135.33	135.33	135.33	135.33	124.43	3
2023-09-28	130.00	130.00	130.00	130.00	119.53	0
2023-09-27	130.00	130.00	130.00	130.00	119.53	0
2023-09-26	133.70	133.70	130.00	130.00	119.53	2
2023-09-25	133.70	133.70	133.70	133.70	122.94	0
2023-09-22	133.70	133.70	133.70	133.70	122.94	0
2023-09-21	133.70	133.70	133.70	133.70	122.94	0
2023-09-20	133.70	133.70	133.70	133.70	122.94	1
2023-09-19	133.70	133.70	133.70	133.70	122.94	0
2023-09-18	133.98	133.98	133.70	133.70	122.94	3
2023-09-15	136.99	136.99	136.99	136.99	125.96	1
2023-09-14	136.99	136.99	136.99	136.99	125.96	0
2023-09-13	136.99	136.99	136.99	136.99	125.96	0
2023-09-12	136.99	136.99	136.99	136.99	125.96	0
2023-09-11	136.99	136.99	136.99	136.99	125.96	0
2023-09-08	136.99	136.99	136.99	136.99	125.96	0
2023-09-06	136.99	136.99	136.99	136.99	125.96	0
2023-09-05	136.99	136.99	136.99	136.99	125.96	0
2023-09-04	136.99	136.99	136.99	136.99	125.96	0
2023-09-01	136.99	136.99	136.99	136.99	125.96	0
2023-08-31	136.99	136.99	136.99	136.99	125.96	0
2023-08-30	136.99	136.99	136.99	136.99	125.96	0
2023-08-29	136.99	136.99	136.99	136.99	125.96	6
2023-08-28	131.04	131.04	131.04	131.04	120.49	1
2023-08-25	132.47	132.47	132.47	132.47	121.80	0
2023-08-24	132.47	132.47	132.47	132.47	121.80	1
2023-08-23	130.85	130.85	130.85	130.85	120.32	6

← NewerPage 13 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.