Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	273.51	273.51	273.51	273.51	266.28	0
2025-07-25	273.51	273.51	273.51	273.51	266.28	0
2025-07-24	273.51	273.51	273.51	273.51	266.28	0
2025-07-23	273.51	273.51	273.51	273.51	266.28	0
2025-07-22	273.51	273.51	273.51	273.51	266.28	0
2025-07-21	273.51	273.51	273.51	273.51	266.28	2
2025-07-18	274.68	274.68	274.68	274.68	267.42	8
2025-07-17	256.62	256.62	256.62	256.62	249.84	0
2025-07-16	256.62	256.62	256.62	256.62	249.84	0
2025-07-15	256.62	256.62	256.62	256.62	249.84	0
2025-07-14	256.62	256.62	256.62	256.62	249.84	0
2025-07-11	256.62	256.62	256.62	256.62	249.84	0
2025-07-10	256.62	256.62	256.62	256.62	249.84	0
2025-07-09	256.62	256.62	256.62	256.62	249.84	0
2025-07-08	256.62	256.62	256.62	256.62	249.84	0
2025-07-07	256.62	256.62	256.62	256.62	249.84	5
2025-07-04	259.30	259.30	259.30	259.30	252.44	0
2025-07-03	254.28	259.85	254.28	259.30	252.44	14
2025-07-02	227.83	227.83	227.83	227.83	221.81	0
2025-07-01	227.83	227.83	227.83	227.83	221.81	0
2025-06-30	227.83	227.83	227.83	227.83	221.81	0
2025-06-27	227.83	227.83	227.83	227.83	221.81	0
2025-06-26	227.83	227.83	227.83	227.83	221.81	0
2025-06-25	227.83	227.83	227.83	227.83	221.81	0
2025-06-24	227.83	227.83	227.83	227.83	221.81	0
2025-06-23	227.83	227.83	227.83	227.83	221.81	0
2025-06-20	227.83	227.83	227.83	227.83	221.81	0
2025-06-18	227.83	227.83	227.83	227.83	221.81	21
2025-06-17	233.22	233.22	233.22	233.22	227.05	0
2025-06-16	233.22	233.22	233.22	233.22	227.05	0
2025-06-13	233.22	233.22	233.22	233.22	227.05	0
2025-06-12	233.22	233.22	233.22	233.22	227.05	0
2025-06-11	233.22	233.22	233.22	233.22	227.05	0
2025-06-10	233.22	233.22	233.22	233.22	227.05	0
2025-06-09	233.22	233.22	233.22	233.22	227.05	0
2025-06-06	233.22	233.22	233.22	233.22	227.05	0
2025-06-05	233.22	233.22	233.22	233.22	227.05	0
2025-06-04	233.22	233.22	233.22	233.22	227.05	0
2025-06-03	233.22	233.22	233.22	233.22	227.05	0
2025-06-02	233.22	233.22	233.22	233.22	227.05	0
2025-05-30	233.22	233.22	233.22	233.22	227.05	0
2025-05-29	233.22	233.22	233.22	233.22	227.05	0
2025-05-28	233.22	233.22	233.22	233.22	227.05	0
2025-05-27	233.22	233.22	233.22	233.22	227.05	0
2025-05-26	233.22	233.22	233.22	233.22	227.05	0
2025-05-23	233.22	233.22	233.22	233.22	227.05	0
2025-05-22	233.22	233.22	233.22	233.22	227.05	0
2025-05-21	233.22	233.22	233.22	233.22	227.05	0
2025-05-20	220.01	233.22	220.01	233.22	227.05	6
2025-05-19	218.24	218.24	218.24	218.24	212.47	0
2025-05-16	218.24	218.24	218.24	218.24	212.47	0
2025-05-15	218.24	218.24	218.24	218.24	212.47	0
2025-05-14	218.24	218.24	218.24	218.24	212.47	0
2025-05-13	218.24	218.24	218.24	218.24	212.47	0
2025-05-12	218.24	218.24	218.24	218.24	212.47	0
2025-05-09	218.24	218.24	218.24	218.24	212.47	0
2025-05-08	218.24	218.24	218.24	218.24	212.47	0
2025-05-07	218.24	218.24	218.24	218.24	212.47	0
2025-05-06	218.24	218.24	218.24	218.24	212.47	14
2025-05-05	206.00	206.00	206.00	206.00	200.55	0

← NewerPage 6 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.