Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	346.90	346.90	346.90	346.90	345.31	0
2026-07-13	346.90	346.90	346.90	346.90	345.31	0
2026-07-10	346.90	346.90	346.90	346.90	345.31	0
2026-07-09	346.90	346.90	346.90	346.90	345.31	0
2026-07-08	346.90	346.90	346.90	346.90	345.31	0
2026-07-07	346.90	346.90	346.90	346.90	345.31	0
2026-07-06	346.90	346.90	346.90	346.90	345.31	0
2026-07-03	346.90	346.90	346.90	346.90	345.31	0
2026-07-02	346.90	346.90	346.90	346.90	345.31	0
2026-07-01	346.90	346.90	346.90	346.90	345.31	0
2026-06-30	346.90	346.90	346.90	346.90	345.31	0
2026-06-29	346.90	346.90	346.90	346.90	345.31	0
2026-06-26	346.90	346.90	346.90	346.90	345.31	0
2026-06-25	346.90	346.90	346.90	346.90	345.31	0
2026-06-24	346.90	346.90	346.90	346.90	345.31	0
2026-06-23	346.90	346.90	346.90	346.90	345.31	0
2026-06-22	346.90	346.90	346.90	346.90	345.31	0
2026-06-19	346.90	346.90	346.90	346.90	345.31	0
2026-06-18	346.90	346.90	346.90	346.90	345.31	2
2026-06-17	343.06	343.06	343.06	343.06	341.49	2
2026-06-16	312.96	312.96	312.96	312.96	311.53	0
2026-06-15	312.96	312.96	312.96	312.96	311.53	0
2026-06-12	312.96	312.96	312.96	312.96	311.53	0
2026-06-11	312.96	312.96	312.96	312.96	311.53	0
2026-06-10	312.96	312.96	312.96	312.96	311.53	0
2026-06-09	312.96	312.96	312.96	312.96	311.53	0
2026-06-08	312.96	312.96	312.96	312.96	311.53	0
2026-06-05	312.96	312.96	312.96	312.96	311.53	0
2026-06-03	312.96	312.96	312.96	312.96	311.53	0
2026-06-02	312.96	312.96	312.96	312.96	311.53	0
2026-06-01	312.96	312.96	312.96	312.96	311.53	0
2026-05-29	312.96	312.96	312.96	312.96	311.53	1
2026-05-28	320.96	320.96	320.96	320.96	319.49	0
2026-05-27	320.96	320.96	320.96	320.96	319.49	0
2026-05-26	320.96	320.96	320.96	320.96	319.49	0
2026-05-25	320.96	320.96	320.96	320.96	319.49	0
2026-05-22	320.96	320.96	320.96	320.96	319.49	0
2026-05-21	320.96	320.96	320.96	320.96	319.49	0
2026-05-20	320.96	320.96	320.96	320.96	319.49	0
2026-05-19	320.96	320.96	320.96	320.96	319.49	0
2026-05-18	320.96	320.96	320.96	320.96	319.49	0
2026-05-15	320.96	320.96	320.96	320.96	319.49	0
2026-05-14	320.96	320.96	320.96	320.96	319.49	0
2026-05-13	320.96	320.96	320.96	320.96	319.49	0
2026-05-12	320.96	320.96	320.96	320.96	319.49	0
2026-05-11	320.96	320.96	320.96	320.96	319.49	0
2026-05-08	320.96	320.96	320.96	320.96	319.49	0
2026-05-07	320.96	320.96	320.96	320.96	319.49	0
2026-05-06	320.96	320.96	320.96	320.96	319.49	1
2026-05-05	320.00	320.00	320.00	320.00	318.54	0
2026-05-04	320.00	320.00	320.00	320.00	318.54	0
2026-04-30	307.02	320.00	307.02	320.00	318.54	64
2026-04-29	323.00	323.00	323.00	323.00	321.52	0
2026-04-28	323.00	323.00	323.00	323.00	319.90	0
2026-04-27	323.00	323.00	323.00	323.00	319.90	0
2026-04-24	323.00	323.00	323.00	323.00	319.90	0
2026-04-23	323.00	323.00	323.00	323.00	319.90	0
2026-04-22	323.00	323.00	323.00	323.00	319.90	0

← NewerPage 2 of 2 · 118 trading days

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.