Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	190.94	190.94	190.94	190.94	166.84	0
2022-09-02	190.94	190.94	190.94	190.94	166.84	0
2022-09-01	185.28	190.94	185.28	190.94	166.84	6
2022-08-31	185.28	185.28	185.28	185.28	161.89	0
2022-08-30	185.28	185.28	185.28	185.28	161.89	0
2022-08-29	185.89	185.89	185.28	185.28	161.89	9
2022-08-26	203.40	203.40	203.40	203.40	177.73	0
2022-08-25	203.40	203.40	203.40	203.40	177.73	0
2022-08-24	203.40	203.40	203.40	203.40	177.73	0
2022-08-23	203.40	203.40	203.40	203.40	177.73	0
2022-08-22	203.40	203.40	203.40	203.40	177.73	0
2022-08-19	203.40	203.40	203.40	203.40	177.73	0
2022-08-18	203.40	203.40	203.40	203.40	177.73	0
2022-08-17	203.40	203.40	203.40	203.40	177.73	0
2022-08-16	203.40	203.40	203.40	203.40	177.73	0
2022-08-15	203.40	203.40	203.40	203.40	177.73	0
2022-08-12	203.40	203.40	203.40	203.40	177.73	0
2022-08-11	203.40	203.40	203.40	203.40	177.73	0
2022-08-10	203.40	203.40	203.40	203.40	177.73	0
2022-08-09	203.40	203.40	203.40	203.40	177.73	0
2022-08-08	203.40	203.40	203.40	203.40	177.73	0
2022-08-05	203.40	203.40	203.40	203.40	177.73	0
2022-08-04	203.40	203.40	203.40	203.40	177.73	0
2022-08-03	203.40	203.40	203.40	203.40	177.73	0
2022-08-02	203.40	203.40	203.40	203.40	177.73	0
2022-08-01	203.40	203.40	203.40	203.40	177.73	0
2022-07-29	203.40	203.40	203.40	203.40	175.83	0
2022-07-28	203.40	203.40	203.40	203.40	175.83	0
2022-07-27	203.40	203.40	203.40	203.40	175.83	0
2022-07-26	203.40	203.40	203.40	203.40	175.83	0
2022-07-25	202.60	203.40	202.60	203.40	175.83	10
2022-07-22	194.00	194.00	194.00	194.00	167.70	0
2022-07-21	194.00	194.00	194.00	194.00	167.70	0
2022-07-20	194.00	194.00	194.00	194.00	167.70	0
2022-07-19	194.00	194.00	194.00	194.00	167.70	0
2022-07-18	194.00	194.00	194.00	194.00	167.70	0
2022-07-15	194.00	194.00	194.00	194.00	167.70	0
2022-07-14	194.00	194.00	194.00	194.00	167.70	0
2022-07-13	194.00	194.00	194.00	194.00	167.70	0
2022-07-12	194.00	194.00	194.00	194.00	167.70	0
2022-07-11	194.00	194.00	194.00	194.00	167.70	0
2022-07-08	194.00	194.00	194.00	194.00	167.70	2
2022-07-07	194.01	194.01	194.01	194.01	167.71	0
2022-07-06	193.61	194.01	193.61	194.01	167.71	6
2022-07-05	193.61	193.61	193.61	193.61	167.36	0
2022-07-04	193.61	193.61	193.61	193.61	167.36	2
2022-07-01	190.37	193.61	187.83	193.61	167.36	16
2022-06-30	198.60	198.60	198.60	198.60	171.68	0
2022-06-29	198.60	198.60	198.60	198.60	171.68	0
2022-06-28	198.60	198.60	198.60	198.60	171.68	0
2022-06-27	198.60	198.60	198.60	198.60	171.68	0
2022-06-24	198.60	198.60	198.60	198.60	171.68	0
2022-06-23	198.60	198.60	198.60	198.60	171.68	0
2022-06-22	198.60	198.60	198.60	198.60	171.68	0
2022-06-21	198.60	198.60	198.60	198.60	171.68	0
2022-06-20	198.60	198.60	198.60	198.60	171.68	0
2022-06-17	198.60	198.60	198.60	198.60	171.68	0
2022-06-15	198.60	198.60	198.60	198.60	171.68	0
2022-06-14	198.60	198.60	198.60	198.60	171.68	0
2022-06-13	198.60	198.60	198.60	198.60	171.68	0

← NewerPage 18 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.