Citizens Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 264.42 | 264.42 | 264.42 | 264.42 | 224.68 | 0 |
| 2021-12-15 | 264.42 | 264.42 | 264.42 | 264.42 | 224.68 | 0 |
| 2021-12-14 | 264.42 | 264.42 | 264.42 | 264.42 | 224.68 | 0 |
| 2021-12-13 | 264.42 | 264.42 | 264.42 | 264.42 | 224.68 | 0 |
| 2021-12-10 | 264.42 | 264.42 | 264.42 | 264.42 | 224.68 | 1 |
| 2021-12-09 | 263.80 | 263.80 | 263.80 | 263.80 | 224.15 | 0 |
| 2021-12-08 | 265.10 | 265.41 | 263.52 | 263.80 | 224.15 | 206 |
| 2021-12-07 | 287.70 | 287.70 | 287.70 | 287.70 | 244.46 | 0 |
| 2021-12-06 | 287.70 | 287.70 | 287.70 | 287.70 | 244.46 | 0 |
| 2021-12-03 | 287.70 | 287.70 | 287.70 | 287.70 | 244.46 | 0 |
| 2021-12-02 | 287.70 | 287.70 | 287.70 | 287.70 | 244.46 | 0 |
| 2021-12-01 | 287.70 | 287.70 | 287.70 | 287.70 | 244.46 | 0 |
| 2021-11-30 | 287.70 | 287.70 | 287.70 | 287.70 | 244.46 | 0 |
| 2021-11-29 | 287.70 | 287.70 | 287.70 | 287.70 | 244.46 | 0 |
| 2021-11-26 | 287.70 | 287.70 | 287.70 | 287.70 | 244.46 | 0 |
| 2021-11-25 | 287.70 | 287.70 | 287.70 | 287.70 | 244.46 | 277 |
| 2021-11-24 | 288.80 | 288.80 | 288.80 | 288.80 | 245.39 | 280 |
| 2021-11-23 | 283.00 | 283.00 | 283.00 | 283.00 | 240.46 | 0 |
| 2021-11-22 | 283.70 | 284.50 | 283.00 | 283.00 | 240.46 | 43 |
| 2021-11-19 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-18 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-17 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-16 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-12 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-11 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-10 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-09 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-08 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-05 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-04 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 0 |
| 2021-11-03 | 274.40 | 274.40 | 274.40 | 274.40 | 233.15 | 2 |
| 2021-11-01 | 265.70 | 265.70 | 265.70 | 265.70 | 225.76 | 0 |
| 2021-10-29 | 265.70 | 265.70 | 265.70 | 265.70 | 225.76 | 0 |
| 2021-10-28 | 265.70 | 265.70 | 265.70 | 265.70 | 225.76 | 2 |
| 2021-10-27 | 273.28 | 273.28 | 273.28 | 273.28 | 230.39 | 2 |
| 2021-10-26 | 284.30 | 284.30 | 284.30 | 284.30 | 239.68 | 0 |
| 2021-10-25 | 284.30 | 284.30 | 284.30 | 284.30 | 239.68 | 0 |
| 2021-10-22 | 284.30 | 284.30 | 284.30 | 284.30 | 239.68 | 1 |
| 2021-10-21 | 270.81 | 270.81 | 270.81 | 270.81 | 228.31 | 0 |
| 2021-10-20 | 270.81 | 270.81 | 270.81 | 270.81 | 228.31 | 0 |
| 2021-10-19 | 268.65 | 271.62 | 268.38 | 270.81 | 228.31 | 564 |
| 2021-10-18 | 264.42 | 264.42 | 264.42 | 264.42 | 222.92 | 0 |
| 2021-10-15 | 262.86 | 264.68 | 262.86 | 264.42 | 222.92 | 101 |
| 2021-10-14 | 265.20 | 265.20 | 265.20 | 265.20 | 223.58 | 0 |
← NewerPage 21 of 21 · 1,244 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.