Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	324.44	324.44	324.44	324.44	319.69	0
2026-01-16	324.44	324.44	324.44	324.44	319.69	0
2026-01-15	324.44	324.44	324.44	324.44	319.69	0
2026-01-14	324.44	324.44	324.44	324.44	319.69	0
2026-01-13	324.44	324.44	324.44	324.44	319.69	0
2026-01-12	324.44	324.44	324.44	324.44	319.69	0
2026-01-09	324.44	324.44	324.44	324.44	319.69	0
2026-01-08	324.44	324.44	324.44	324.44	319.69	0
2026-01-07	324.44	324.44	324.44	324.44	319.69	0
2026-01-06	324.44	324.44	324.44	324.44	319.69	0
2026-01-05	324.44	324.44	324.44	324.44	319.69	0
2026-01-02	324.44	324.44	324.44	324.44	319.69	0
2025-12-30	324.44	324.44	324.44	324.44	319.69	0
2025-12-29	324.44	324.44	324.44	324.44	319.69	0
2025-12-26	324.44	324.44	324.44	324.44	319.69	0
2025-12-23	324.44	324.44	324.44	324.44	319.69	0
2025-12-22	324.44	324.44	324.44	324.44	319.69	0
2025-12-19	324.44	324.44	324.44	324.44	319.69	0
2025-12-18	324.44	324.44	324.44	324.44	319.69	0
2025-12-17	324.44	324.44	324.44	324.44	319.69	280
2025-12-16	319.44	319.44	319.44	319.44	314.76	0
2025-12-15	319.44	319.44	319.44	319.44	314.76	220
2025-12-12	319.30	319.30	319.30	319.30	314.63	0
2025-12-11	319.30	319.30	319.30	319.30	314.63	11
2025-12-10	304.72	304.72	304.72	304.72	300.26	0
2025-12-09	304.72	304.72	304.72	304.72	300.26	1
2025-12-08	305.98	305.98	305.98	305.98	301.50	52
2025-12-05	281.00	281.00	281.00	281.00	276.89	0
2025-12-04	281.00	281.00	281.00	281.00	276.89	0
2025-12-03	281.00	281.00	281.00	281.00	276.89	0
2025-12-02	281.00	281.00	281.00	281.00	276.89	0
2025-12-01	281.00	281.00	281.00	281.00	276.89	0
2025-11-28	281.00	281.00	281.00	281.00	276.89	0
2025-11-27	281.00	281.00	281.00	281.00	276.89	0
2025-11-26	281.00	281.00	281.00	281.00	276.89	0
2025-11-25	281.00	281.00	281.00	281.00	276.89	0
2025-11-24	281.00	281.00	281.00	281.00	276.89	0
2025-11-21	277.83	281.00	277.83	281.00	276.89	60
2025-11-19	275.00	275.00	275.00	275.00	270.97	0
2025-11-18	275.00	275.00	275.00	275.00	270.97	0
2025-11-17	275.00	275.00	275.00	275.00	270.97	0
2025-11-14	275.00	275.00	275.00	275.00	270.97	0
2025-11-13	275.00	275.00	275.00	275.00	270.97	0
2025-11-12	275.00	275.00	275.00	275.00	270.97	0
2025-11-11	275.00	275.00	275.00	275.00	270.97	30
2025-11-10	276.35	276.35	276.35	276.35	272.30	0
2025-11-07	276.35	276.35	276.35	276.35	272.30	0
2025-11-06	276.35	276.35	276.35	276.35	272.30	30
2025-11-05	273.70	273.70	273.70	273.70	269.69	0
2025-11-04	273.70	273.70	273.70	273.70	269.69	0
2025-11-03	273.70	273.70	273.70	273.70	269.69	0
2025-10-31	273.70	273.70	273.70	273.70	269.69	0
2025-10-30	273.70	273.70	273.70	273.70	269.69	0
2025-10-29	273.70	273.70	273.70	273.70	269.69	0
2025-10-28	273.70	273.70	273.70	273.70	269.69	0
2025-10-27	273.70	273.70	273.70	273.70	268.02	0
2025-10-24	273.70	273.70	273.70	273.70	268.02	0
2025-10-23	273.70	273.70	273.70	273.70	268.02	0
2025-10-22	273.70	273.70	273.70	273.70	268.02	0
2025-10-21	273.70	273.70	273.70	273.70	268.02	33

← NewerPage 4 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.