Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	323.00	323.00	323.00	323.00	319.90	0
2026-04-15	323.00	323.00	323.00	323.00	319.90	0
2026-04-14	323.00	323.00	323.00	323.00	319.90	0
2026-04-13	323.00	323.00	323.00	323.00	319.90	0
2026-04-10	323.00	323.00	323.00	323.00	319.90	91
2026-04-09	348.25	348.25	348.25	348.25	344.91	0
2026-04-08	348.25	348.25	348.25	348.25	344.91	0
2026-04-07	348.25	348.25	348.25	348.25	344.91	0
2026-04-06	348.25	348.25	348.25	348.25	344.91	0
2026-04-02	348.25	348.25	348.25	348.25	344.91	0
2026-04-01	348.25	348.25	348.25	348.25	344.91	0
2026-03-31	348.25	348.25	348.25	348.25	344.91	0
2026-03-30	348.25	348.25	348.25	348.25	344.91	0
2026-03-27	348.25	348.25	348.25	348.25	344.91	0
2026-03-26	348.25	348.25	348.25	348.25	344.91	0
2026-03-25	348.25	348.25	348.25	348.25	344.91	0
2026-03-24	348.25	348.25	348.25	348.25	344.91	0
2026-03-23	348.25	348.25	348.25	348.25	344.91	0
2026-03-20	348.25	348.25	348.25	348.25	344.91	0
2026-03-19	348.25	348.25	348.25	348.25	344.91	0
2026-03-18	348.25	348.25	348.25	348.25	344.91	0
2026-03-17	348.25	348.25	348.25	348.25	344.91	0
2026-03-16	348.25	348.25	348.25	348.25	344.91	0
2026-03-13	348.25	348.25	348.25	348.25	344.91	0
2026-03-12	348.25	348.25	348.25	348.25	344.91	0
2026-03-11	348.25	348.25	348.25	348.25	344.91	0
2026-03-10	348.25	348.25	348.25	348.25	344.91	0
2026-03-09	348.25	348.25	348.25	348.25	344.91	0
2026-03-06	348.25	348.25	348.25	348.25	344.91	0
2026-03-05	348.25	348.25	348.25	348.25	344.91	0
2026-03-04	348.25	348.25	348.25	348.25	344.91	0
2026-03-03	348.25	348.25	348.25	348.25	344.91	0
2026-03-02	348.25	348.25	348.25	348.25	344.91	0
2026-02-27	348.25	348.25	348.25	348.25	344.91	0
2026-02-26	348.25	348.25	348.25	348.25	344.91	0
2026-02-25	348.25	348.25	348.25	348.25	344.91	0
2026-02-24	348.25	348.25	348.25	348.25	344.91	0
2026-02-23	348.25	348.25	348.25	348.25	344.91	0
2026-02-20	348.25	348.25	348.25	348.25	344.91	0
2026-02-19	348.25	348.25	348.25	348.25	344.91	0
2026-02-18	348.25	348.25	348.25	348.25	344.91	0
2026-02-13	348.25	348.25	348.25	348.25	344.91	0
2026-02-12	348.25	348.25	348.25	348.25	344.91	91
2026-02-11	350.03	350.03	350.03	350.03	346.67	0
2026-02-10	350.03	350.03	350.03	350.03	346.67	30
2026-02-09	351.68	351.68	351.68	351.68	348.30	4
2026-02-06	354.02	354.02	354.02	354.02	350.62	0
2026-02-05	354.02	354.02	354.02	354.02	350.62	0
2026-02-04	347.90	354.21	347.90	354.02	350.62	50
2026-02-03	345.39	349.97	335.01	349.97	346.61	22
2026-02-02	330.60	330.60	330.60	330.60	325.76	0
2026-01-30	330.60	330.60	330.60	330.60	325.76	0
2026-01-29	333.40	333.40	330.60	330.60	325.76	33
2026-01-28	324.44	324.44	324.44	324.44	319.69	0
2026-01-27	324.44	324.44	324.44	324.44	319.69	0
2026-01-26	324.44	324.44	324.44	324.44	319.69	0
2026-01-23	324.44	324.44	324.44	324.44	319.69	0
2026-01-22	324.44	324.44	324.44	324.44	319.69	0
2026-01-21	324.44	324.44	324.44	324.44	319.69	0
2026-01-20	324.44	324.44	324.44	324.44	319.69	0

← NewerPage 3 of 21 · 1,240 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.