Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	217.15	217.15	217.15	217.15	193.77	0
2023-02-28	217.15	217.15	217.15	217.15	193.77	0
2023-02-27	217.15	217.15	217.15	217.15	193.77	0
2023-02-24	217.15	217.15	217.15	217.15	193.77	0
2023-02-23	217.15	217.15	217.15	217.15	193.77	0
2023-02-22	217.15	217.15	217.15	217.15	193.77	1
2023-02-17	223.00	223.00	223.00	223.00	198.99	0
2023-02-16	223.00	223.00	223.00	223.00	198.99	0
2023-02-15	223.00	223.00	223.00	223.00	198.99	0
2023-02-14	223.00	223.00	223.00	223.00	198.99	0
2023-02-13	223.00	223.00	223.00	223.00	198.99	0
2023-02-10	223.00	223.00	223.00	223.00	198.99	0
2023-02-09	223.00	223.00	223.00	223.00	198.99	0
2023-02-08	223.00	223.00	223.00	223.00	198.99	0
2023-02-07	223.00	223.00	223.00	223.00	198.99	0
2023-02-06	223.00	223.00	223.00	223.00	198.99	0
2023-02-03	223.00	223.00	223.00	223.00	198.99	0
2023-02-02	223.00	223.00	223.00	223.00	198.99	1
2023-02-01	218.02	218.02	218.02	218.02	194.55	0
2023-01-31	218.67	219.34	218.02	218.02	194.55	152
2023-01-30	216.27	218.00	216.27	218.00	194.53	2
2023-01-27	215.80	215.80	215.80	215.80	190.61	0
2023-01-26	217.13	217.13	215.80	215.80	190.61	2
2023-01-25	215.38	215.38	215.38	215.38	190.24	0
2023-01-24	215.38	215.38	215.38	215.38	190.24	1
2023-01-23	215.24	220.28	215.24	220.28	194.56	4
2023-01-20	212.30	212.30	212.30	212.30	187.52	0
2023-01-19	212.30	212.30	212.30	212.30	187.52	0
2023-01-18	212.30	212.30	212.30	212.30	187.52	0
2023-01-17	212.30	212.30	212.30	212.30	187.52	0
2023-01-16	212.30	212.30	212.30	212.30	187.52	0
2023-01-13	212.30	212.30	212.30	212.30	187.52	0
2023-01-12	212.30	212.30	212.30	212.30	187.52	0
2023-01-11	212.30	212.30	212.30	212.30	187.52	0
2023-01-10	212.30	212.30	212.30	212.30	187.52	0
2023-01-09	212.30	212.30	212.30	212.30	187.52	0
2023-01-06	212.30	212.30	212.30	212.30	187.52	0
2023-01-05	212.30	212.30	212.30	212.30	187.52	0
2023-01-04	212.30	212.30	212.30	212.30	187.52	0
2023-01-03	212.30	212.30	212.30	212.30	187.52	1
2023-01-02	207.70	207.70	207.70	207.70	183.45	0
2022-12-29	219.98	219.98	207.70	207.70	183.45	4
2022-12-28	217.57	217.57	217.57	217.57	192.17	0
2022-12-27	217.57	217.57	217.57	217.57	192.17	0
2022-12-26	217.57	217.57	217.57	217.57	192.17	0
2022-12-23	217.57	217.57	217.57	217.57	192.17	0
2022-12-22	217.57	217.57	217.57	217.57	192.17	0
2022-12-21	217.57	217.57	217.57	217.57	192.17	0
2022-12-20	217.57	217.57	217.57	217.57	192.17	0
2022-12-19	217.57	217.57	217.57	217.57	192.17	0
2022-12-16	217.57	217.57	217.57	217.57	192.17	0
2022-12-15	217.57	217.57	217.57	217.57	192.17	0
2022-12-14	217.57	217.57	217.57	217.57	192.17	0
2022-12-13	217.57	217.57	217.57	217.57	192.17	0
2022-12-12	217.57	217.57	217.57	217.57	192.17	0
2022-12-09	217.57	217.57	217.57	217.57	192.17	0
2022-12-08	217.57	217.57	217.57	217.57	192.17	0
2022-12-07	217.57	217.57	217.57	217.57	192.17	0
2022-12-06	217.57	217.57	217.57	217.57	192.17	0
2022-12-05	217.57	217.57	217.57	217.57	192.17	0

← NewerPage 16 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.