Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	198.60	198.60	198.60	198.60	171.68	0
2022-06-09	198.60	198.60	198.60	198.60	171.68	0
2022-06-08	198.60	198.60	198.60	198.60	171.68	0
2022-06-07	198.60	198.60	198.60	198.60	171.68	0
2022-06-06	198.60	198.60	198.60	198.60	171.68	0
2022-06-03	198.60	198.60	198.60	198.60	171.68	0
2022-06-02	198.60	198.60	198.60	198.60	171.68	0
2022-06-01	198.60	198.60	198.60	198.60	171.68	0
2022-05-31	198.60	198.60	198.60	198.60	171.68	0
2022-05-30	198.60	198.60	198.60	198.60	171.68	0
2022-05-27	198.60	198.60	198.60	198.60	171.68	0
2022-05-26	198.60	198.60	198.60	198.60	171.68	0
2022-05-25	198.60	198.60	198.60	198.60	171.68	0
2022-05-24	198.60	198.60	198.60	198.60	171.68	0
2022-05-23	198.60	198.60	198.60	198.60	171.68	0
2022-05-20	198.60	198.60	198.60	198.60	171.68	0
2022-05-19	198.60	198.60	198.60	198.60	171.68	0
2022-05-18	198.60	198.60	198.60	198.60	171.68	0
2022-05-17	198.60	198.60	198.60	198.60	171.68	0
2022-05-16	198.60	198.60	198.60	198.60	171.68	0
2022-05-13	198.60	198.60	198.60	198.60	171.68	0
2022-05-12	198.60	198.60	198.60	198.60	171.68	0
2022-05-11	198.60	198.60	198.60	198.60	171.68	0
2022-05-10	198.60	198.60	198.60	198.60	171.68	3
2022-05-09	202.00	202.00	202.00	202.00	174.62	0
2022-05-06	202.00	202.00	202.00	202.00	174.62	0
2022-05-05	202.00	202.00	202.00	202.00	174.62	1
2022-05-04	199.50	199.50	199.50	199.50	172.45	0
2022-05-03	199.50	199.50	199.50	199.50	172.45	4
2022-05-02	200.20	200.20	200.20	200.20	173.06	0
2022-04-29	200.20	200.20	200.20	200.20	171.39	0
2022-04-28	200.20	200.20	200.20	200.20	171.39	0
2022-04-27	200.20	200.20	200.20	200.20	171.39	0
2022-04-26	200.20	200.20	200.20	200.20	171.39	0
2022-04-25	197.00	200.65	197.00	200.20	171.39	16
2022-04-22	191.90	191.90	191.90	191.90	164.28	0
2022-04-20	191.90	191.90	191.90	191.90	164.28	0
2022-04-19	191.90	191.90	191.90	191.90	164.28	0
2022-04-18	191.90	191.90	191.90	191.90	164.28	0
2022-04-14	191.90	191.90	191.90	191.90	164.28	0
2022-04-13	191.90	191.90	191.90	191.90	164.28	8
2022-04-12	196.70	196.70	196.70	196.70	168.39	0
2022-04-11	196.70	196.70	196.70	196.70	168.39	0
2022-04-08	196.70	196.70	196.70	196.70	168.39	7
2022-04-07	231.01	231.01	231.01	231.01	197.76	0
2022-04-06	231.01	231.01	231.01	231.01	197.76	0
2022-04-05	231.01	231.01	231.01	231.01	197.76	0
2022-04-04	231.01	231.01	231.01	231.01	197.76	0
2022-04-01	231.01	231.01	231.01	231.01	197.76	0
2022-03-31	231.01	231.01	231.01	231.01	197.76	0
2022-03-30	231.01	231.01	231.01	231.01	197.76	0
2022-03-29	230.96	231.01	230.96	231.01	197.76	4,322
2022-03-28	246.25	246.25	246.25	246.25	210.81	0
2022-03-25	246.25	246.25	246.25	246.25	210.81	0
2022-03-24	246.25	246.25	246.25	246.25	210.81	0
2022-03-23	246.25	246.25	246.25	246.25	210.81	0
2022-03-22	246.25	246.25	246.25	246.25	210.81	0
2022-03-21	246.25	246.25	246.25	246.25	210.81	0
2022-03-18	245.56	246.25	245.56	246.25	210.81	9
2022-03-17	236.00	236.00	236.00	236.00	202.04	0

← NewerPage 19 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.