Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	217.57	217.57	217.57	217.57	192.17	0
2022-12-01	217.57	217.57	217.57	217.57	192.17	0
2022-11-30	217.57	217.57	217.57	217.57	192.17	0
2022-11-29	217.57	217.57	217.57	217.57	192.17	0
2022-11-28	217.57	217.57	217.57	217.57	192.17	0
2022-11-25	217.57	217.57	217.57	217.57	192.17	0
2022-11-24	217.57	217.57	217.57	217.57	192.17	0
2022-11-23	217.57	217.57	217.57	217.57	192.17	0
2022-11-22	217.57	217.57	217.57	217.57	192.17	0
2022-11-21	217.57	217.57	217.57	217.57	192.17	0
2022-11-18	217.57	217.57	217.57	217.57	192.17	0
2022-11-17	217.57	217.57	217.57	217.57	192.17	0
2022-11-16	217.57	217.57	217.57	217.57	192.17	0
2022-11-14	217.57	217.57	217.57	217.57	192.17	0
2022-11-11	217.57	217.57	217.57	217.57	192.17	1
2022-11-10	213.79	213.79	213.79	213.79	188.83	0
2022-11-09	213.79	213.79	213.79	213.79	188.83	0
2022-11-08	213.79	213.79	213.79	213.79	188.83	0
2022-11-07	213.79	213.79	213.79	213.79	188.83	0
2022-11-04	213.79	213.79	213.79	213.79	188.83	0
2022-11-03	213.79	213.79	213.79	213.79	188.83	0
2022-11-01	213.79	213.79	213.79	213.79	188.83	0
2022-10-31	213.79	213.79	213.79	213.79	188.83	0
2022-10-28	213.79	213.79	213.79	213.79	186.80	0
2022-10-27	213.79	213.79	213.79	213.79	186.80	1
2022-10-26	209.30	209.30	209.30	209.30	182.88	0
2022-10-25	209.30	209.30	209.30	209.30	182.88	0
2022-10-24	206.79	209.30	206.79	209.30	182.88	3
2022-10-21	182.26	182.26	182.26	182.26	159.25	0
2022-10-20	182.26	182.26	182.26	182.26	159.25	0
2022-10-19	182.26	182.26	182.26	182.26	159.25	0
2022-10-18	182.26	182.26	182.26	182.26	159.25	0
2022-10-17	182.26	182.26	182.26	182.26	159.25	0
2022-10-14	182.26	182.26	182.26	182.26	159.25	0
2022-10-13	182.26	182.26	182.26	182.26	159.25	0
2022-10-11	182.26	182.26	182.26	182.26	159.25	0
2022-10-10	182.26	182.26	182.26	182.26	159.25	0
2022-10-07	182.26	182.26	182.26	182.26	159.25	2
2022-10-06	185.21	185.21	185.21	185.21	161.83	2
2022-10-05	187.80	187.80	187.80	187.80	164.09	0
2022-10-04	187.80	187.80	187.80	187.80	164.09	0
2022-10-03	187.80	187.80	187.80	187.80	164.09	0
2022-09-30	187.80	187.80	187.80	187.80	164.09	0
2022-09-29	187.80	187.80	187.80	187.80	164.09	0
2022-09-28	187.80	187.80	187.80	187.80	164.09	0
2022-09-27	187.80	187.80	187.80	187.80	164.09	0
2022-09-26	187.80	187.80	187.80	187.80	164.09	0
2022-09-23	187.80	187.80	187.80	187.80	164.09	0
2022-09-22	187.80	187.80	187.80	187.80	164.09	0
2022-09-21	187.80	187.80	187.80	187.80	164.09	0
2022-09-20	190.00	190.00	187.80	187.80	164.09	6
2022-09-19	195.51	195.51	192.47	193.04	168.67	160
2022-09-16	193.81	193.81	193.81	193.81	169.35	1
2022-09-15	190.94	190.94	190.94	190.94	166.84	0
2022-09-14	190.94	190.94	190.94	190.94	166.84	0
2022-09-13	190.94	190.94	190.94	190.94	166.84	0
2022-09-12	190.94	190.94	190.94	190.94	166.84	0
2022-09-09	190.94	190.94	190.94	190.94	166.84	0
2022-09-08	190.94	190.94	190.94	190.94	166.84	0
2022-09-06	190.94	190.94	190.94	190.94	166.84	0

← NewerPage 17 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.