Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	145.00	145.00	145.00	145.00	133.33	0
2023-08-21	145.00	145.00	145.00	145.00	133.33	0
2023-08-18	145.00	145.00	145.00	145.00	133.33	0
2023-08-17	145.00	145.00	145.00	145.00	133.33	0
2023-08-16	145.00	145.00	145.00	145.00	133.33	0
2023-08-15	145.00	145.00	145.00	145.00	133.33	0
2023-08-14	145.00	145.00	145.00	145.00	133.33	0
2023-08-11	145.00	145.00	145.00	145.00	133.33	0
2023-08-10	145.00	145.00	145.00	145.00	133.33	0
2023-08-09	145.00	145.00	145.00	145.00	133.33	0
2023-08-08	145.00	145.00	145.00	145.00	133.33	0
2023-08-07	145.00	145.00	145.00	145.00	133.33	0
2023-08-04	145.00	145.00	145.00	145.00	133.33	0
2023-08-03	145.00	145.00	145.00	145.00	133.33	0
2023-08-02	145.00	145.00	145.00	145.00	133.33	0
2023-08-01	145.00	145.00	145.00	145.00	133.33	0
2023-07-31	145.00	145.00	145.00	145.00	131.40	0
2023-07-28	145.00	145.00	145.00	145.00	131.40	0
2023-07-27	145.00	145.00	145.00	145.00	131.40	0
2023-07-26	145.00	145.00	145.00	145.00	131.40	0
2023-07-25	145.00	145.00	145.00	145.00	131.40	0
2023-07-24	145.00	145.00	145.00	145.00	131.40	0
2023-07-21	145.00	145.00	145.00	145.00	131.40	0
2023-07-20	145.00	145.00	145.00	145.00	131.40	0
2023-07-19	145.00	145.00	145.00	145.00	131.40	2
2023-07-18	126.00	126.00	126.00	126.00	114.18	0
2023-07-17	126.00	126.00	126.00	126.00	114.18	0
2023-07-14	126.00	126.00	126.00	126.00	114.18	0
2023-07-13	126.00	126.00	126.00	126.00	114.18	0
2023-07-12	126.00	126.00	126.00	126.00	114.18	0
2023-07-11	126.00	126.00	126.00	126.00	114.18	0
2023-07-10	126.00	126.00	126.00	126.00	114.18	0
2023-07-07	126.00	126.00	126.00	126.00	114.18	0
2023-07-06	125.56	126.00	125.56	126.00	114.18	2
2023-07-05	126.84	126.84	126.84	126.84	114.95	0
2023-07-04	126.84	126.84	126.84	126.84	114.95	5
2023-07-03	123.25	123.25	123.25	123.25	111.69	0
2023-06-30	123.25	123.25	123.25	123.25	111.69	0
2023-06-29	123.25	123.25	123.25	123.25	111.69	0
2023-06-28	123.25	123.25	123.25	123.25	111.69	0
2023-06-27	123.25	123.25	123.25	123.25	111.69	0
2023-06-26	123.25	123.25	123.25	123.25	111.69	2
2023-06-23	124.81	124.81	124.81	124.81	113.11	0
2023-06-22	124.81	124.81	124.81	124.81	113.11	5
2023-06-21	129.72	129.72	129.72	129.72	117.56	0
2023-06-20	129.72	129.72	129.72	129.72	117.56	1
2023-06-19	134.92	134.92	134.92	134.92	122.27	0
2023-06-16	134.92	134.92	134.92	134.92	122.27	0
2023-06-15	134.92	134.92	134.92	134.92	122.27	0
2023-06-14	134.92	134.92	134.92	134.92	122.27	0
2023-06-13	134.92	134.92	134.92	134.92	122.27	5
2023-06-12	130.65	130.65	130.65	130.65	118.40	5
2023-06-09	132.34	132.34	132.34	132.34	119.93	0
2023-06-07	132.34	132.34	132.34	132.34	119.93	0
2023-06-06	132.34	132.34	132.34	132.34	119.93	0
2023-06-05	132.34	132.34	132.34	132.34	119.93	0
2023-06-02	132.34	132.34	132.34	132.34	119.93	0
2023-06-01	132.34	132.34	132.34	132.34	119.93	0
2023-05-31	132.34	132.34	132.34	132.34	119.93	0
2023-05-30	132.34	132.34	132.34	132.34	119.93	0

← NewerPage 14 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.