Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	132.34	132.34	132.34	132.34	119.93	0
2023-05-26	132.34	132.34	132.34	132.34	119.93	0
2023-05-25	132.34	132.34	132.34	132.34	119.93	1
2023-05-24	135.38	135.38	133.28	133.28	120.78	3
2023-05-23	137.00	140.41	137.00	140.41	127.24	26
2023-05-22	128.14	128.14	128.14	128.14	116.12	0
2023-05-19	128.14	128.14	128.14	128.14	116.12	0
2023-05-18	128.14	128.14	128.14	128.14	116.12	0
2023-05-17	128.14	128.14	128.14	128.14	116.12	5
2023-05-16	121.95	121.95	121.95	121.95	110.51	0
2023-05-15	121.95	121.95	121.95	121.95	110.51	0
2023-05-12	121.96	121.96	121.95	121.95	110.51	7
2023-05-11	126.75	126.75	126.75	126.75	114.86	0
2023-05-10	126.75	126.75	126.75	126.75	114.86	0
2023-05-09	126.75	126.75	126.75	126.75	114.86	1
2023-05-08	128.44	128.44	128.44	128.44	116.40	1
2023-05-05	130.55	130.55	130.55	130.55	118.31	4
2023-05-04	126.88	126.88	123.51	123.51	111.93	5
2023-05-03	136.00	136.00	136.00	136.00	123.25	0
2023-05-02	143.59	143.59	134.36	136.00	123.25	9
2023-04-28	144.00	144.00	144.00	144.00	128.50	0
2023-04-27	144.00	144.00	144.00	144.00	128.50	0
2023-04-26	144.00	144.00	144.00	144.00	128.50	0
2023-04-25	144.00	144.00	144.00	144.00	128.50	0
2023-04-24	144.00	144.00	144.00	144.00	128.50	0
2023-04-20	144.00	144.00	144.00	144.00	128.50	0
2023-04-19	144.00	144.00	144.00	144.00	128.50	0
2023-04-18	144.00	144.00	144.00	144.00	128.50	0
2023-04-17	144.00	144.00	144.00	144.00	128.50	0
2023-04-14	144.00	144.00	144.00	144.00	128.50	2
2023-04-13	144.00	144.00	144.00	144.00	128.50	0
2023-04-12	144.00	144.00	144.00	144.00	128.50	0
2023-04-11	144.00	144.00	144.00	144.00	128.50	0
2023-04-10	144.00	144.00	144.00	144.00	128.50	0
2023-04-06	144.00	144.00	144.00	144.00	128.50	0
2023-04-05	144.00	144.00	144.00	144.00	128.50	1
2023-04-04	152.11	152.11	152.11	152.11	135.73	0
2023-04-03	181.65	181.65	152.11	152.11	135.73	4
2023-03-31	179.53	179.53	179.53	179.53	160.20	0
2023-03-30	179.53	179.53	179.53	179.53	160.20	0
2023-03-29	179.53	179.53	179.53	179.53	160.20	0
2023-03-28	179.53	179.53	179.53	179.53	160.20	0
2023-03-27	179.53	179.53	179.53	179.53	160.20	0
2023-03-24	179.53	179.53	179.53	179.53	160.20	0
2023-03-23	179.53	179.53	179.53	179.53	160.20	0
2023-03-22	179.53	179.53	179.53	179.53	160.20	0
2023-03-21	179.53	179.53	179.53	179.53	160.20	0
2023-03-20	179.53	179.53	179.53	179.53	160.20	0
2023-03-17	179.53	179.53	179.53	179.53	160.20	0
2023-03-16	179.53	179.53	179.53	179.53	160.20	0
2023-03-15	179.53	179.53	179.53	179.53	160.20	0
2023-03-14	179.53	179.53	179.53	179.53	160.20	0
2023-03-13	179.53	179.53	179.53	179.53	160.20	0
2023-03-10	178.00	179.53	178.00	179.53	160.20	4
2023-03-09	214.88	214.88	214.88	214.88	191.74	0
2023-03-08	214.88	214.88	214.88	214.88	191.74	0
2023-03-07	214.88	214.88	214.88	214.88	191.74	0
2023-03-06	214.88	214.88	214.88	214.88	191.74	1
2023-03-03	217.15	217.15	217.15	217.15	193.77	0
2023-03-02	217.15	217.15	217.15	217.15	193.77	0

← NewerPage 15 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.