Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	270.00	270.00	270.00	270.00	264.39	17
2025-10-17	262.30	262.30	262.30	262.30	256.85	0
2025-10-16	274.50	274.50	262.30	262.30	256.85	17
2025-10-15	287.84	287.84	287.84	287.84	281.86	20
2025-10-14	282.42	282.42	282.42	282.42	276.56	20
2025-10-13	275.94	275.94	275.94	275.94	270.21	4
2025-10-10	277.48	284.76	273.36	273.36	267.68	33
2025-10-09	280.55	281.40	280.55	281.40	275.56	89
2025-10-08	281.68	281.68	281.68	281.68	275.83	0
2025-10-07	281.68	281.68	281.68	281.68	275.83	0
2025-10-06	281.68	281.68	281.68	281.68	275.83	0
2025-10-03	281.68	281.68	281.68	281.68	275.83	0
2025-10-02	281.68	281.68	281.68	281.68	275.83	0
2025-10-01	281.68	281.68	281.68	281.68	275.83	1
2025-09-30	289.11	289.11	289.11	289.11	283.11	0
2025-09-29	289.11	289.11	289.11	289.11	283.11	1
2025-09-26	278.32	278.32	278.32	278.32	272.54	0
2025-09-25	278.32	278.32	278.32	278.32	272.54	0
2025-09-24	278.32	278.32	278.32	278.32	272.54	0
2025-09-23	278.32	278.32	278.32	278.32	272.54	0
2025-09-22	278.32	278.32	278.32	278.32	272.54	0
2025-09-19	278.32	278.32	278.32	278.32	272.54	0
2025-09-18	278.32	278.32	278.32	278.32	272.54	2
2025-09-17	268.77	268.77	268.77	268.77	263.19	0
2025-09-16	268.77	268.77	268.77	268.77	263.19	33
2025-09-15	274.77	274.77	274.77	274.77	269.07	77
2025-09-12	277.77	277.77	277.77	277.77	272.00	0
2025-09-11	277.77	277.77	277.77	277.77	272.00	0
2025-09-10	277.77	277.77	277.77	277.77	272.00	0
2025-09-09	277.77	277.77	277.77	277.77	272.00	0
2025-09-08	277.77	277.77	277.77	277.77	272.00	88
2025-09-05	279.77	279.77	279.77	279.77	273.96	0
2025-09-04	279.77	279.77	279.77	279.77	273.96	0
2025-09-03	279.77	279.77	279.77	279.77	273.96	44
2025-09-02	279.69	279.69	279.69	279.69	273.88	6
2025-09-01	280.33	280.33	280.33	280.33	274.51	0
2025-08-29	280.33	280.33	280.33	280.33	274.51	0
2025-08-28	281.22	281.22	280.33	280.33	274.51	188
2025-08-27	281.88	281.88	281.88	281.88	276.03	33
2025-08-26	260.06	260.06	260.06	260.06	254.66	0
2025-08-25	260.06	260.06	260.06	260.06	254.66	0
2025-08-22	260.06	260.06	260.06	260.06	254.66	0
2025-08-21	260.06	260.06	260.06	260.06	254.66	0
2025-08-20	260.06	260.06	260.06	260.06	254.66	0
2025-08-19	260.06	260.06	260.06	260.06	254.66	0
2025-08-18	260.06	260.06	260.06	260.06	254.66	1
2025-08-15	264.94	264.94	264.94	264.94	259.44	0
2025-08-14	263.50	264.94	263.50	264.94	259.44	7
2025-08-13	261.00	261.00	261.00	261.00	255.58	0
2025-08-12	261.00	261.00	261.00	261.00	255.58	0
2025-08-11	261.00	261.00	261.00	261.00	255.58	0
2025-08-08	261.00	261.00	261.00	261.00	255.58	0
2025-08-07	261.00	261.00	261.00	261.00	255.58	0
2025-08-06	261.00	261.00	261.00	261.00	255.58	0
2025-08-05	261.56	261.56	261.00	261.00	255.58	36
2025-08-04	262.60	262.60	262.60	262.60	257.15	2
2025-08-01	268.02	268.02	268.02	268.02	262.46	0
2025-07-31	270.00	270.00	268.00	268.02	262.46	60
2025-07-30	273.51	273.51	273.51	273.51	267.83	0
2025-07-29	273.51	273.51	273.51	273.51	266.28	0

← NewerPage 5 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.