Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	206.00	206.00	206.00	206.00	200.55	0
2025-04-30	207.99	207.99	206.00	206.00	200.55	6
2025-04-29	212.03	212.03	212.03	212.03	206.42	0
2025-04-28	212.03	212.03	212.03	212.03	204.81	0
2025-04-25	212.03	212.03	212.03	212.03	204.81	0
2025-04-24	212.03	212.03	212.03	212.03	204.81	1
2025-04-23	205.80	205.80	205.80	205.80	198.79	0
2025-04-22	205.80	205.80	205.80	205.80	198.79	0
2025-04-17	205.80	205.80	205.80	205.80	198.79	0
2025-04-16	205.80	205.80	205.80	205.80	198.79	0
2025-04-15	205.80	205.80	205.80	205.80	198.79	0
2025-04-14	211.00	211.00	205.80	205.80	198.79	4
2025-04-11	202.60	202.60	202.60	202.60	195.70	4
2025-04-10	214.28	214.28	212.96	212.96	205.71	2
2025-04-09	208.95	208.95	208.95	208.95	201.84	0
2025-04-08	210.63	210.63	208.95	208.95	201.84	4
2025-04-07	208.00	208.00	208.00	208.00	200.92	0
2025-04-04	208.00	208.00	208.00	208.00	200.92	0
2025-04-03	208.00	208.00	208.00	208.00	200.92	1
2025-04-02	244.00	244.00	244.00	244.00	235.69	0
2025-04-01	244.00	244.00	244.00	244.00	235.69	0
2025-03-31	244.00	244.00	244.00	244.00	235.69	0
2025-03-28	244.00	244.00	244.00	244.00	235.69	0
2025-03-27	244.00	244.00	244.00	244.00	235.69	0
2025-03-26	244.00	244.00	244.00	244.00	235.69	0
2025-03-25	244.00	244.00	244.00	244.00	235.69	0
2025-03-24	244.00	244.00	244.00	244.00	235.69	0
2025-03-21	244.00	244.00	244.00	244.00	235.69	0
2025-03-20	244.00	244.00	244.00	244.00	235.69	0
2025-03-19	244.00	244.00	244.00	244.00	235.69	0
2025-03-18	244.00	244.00	244.00	244.00	235.69	0
2025-03-17	244.00	244.00	244.00	244.00	235.69	0
2025-03-14	244.00	244.00	244.00	244.00	235.69	0
2025-03-13	244.00	244.00	244.00	244.00	235.69	0
2025-03-12	244.00	244.00	244.00	244.00	235.69	0
2025-03-11	244.00	244.00	244.00	244.00	235.69	0
2025-03-10	244.00	244.00	244.00	244.00	235.69	0
2025-03-07	244.00	244.00	244.00	244.00	235.69	0
2025-03-06	244.00	244.00	244.00	244.00	235.69	4
2025-03-05	254.28	254.28	254.28	254.28	245.62	7
2025-02-28	258.70	258.70	258.70	258.70	249.89	0
2025-02-27	258.70	258.70	258.70	258.70	249.89	0
2025-02-26	258.70	258.70	258.70	258.70	249.89	0
2025-02-25	258.70	258.70	258.70	258.70	249.89	0
2025-02-24	258.70	258.70	258.70	258.70	249.89	21
2025-02-21	264.22	264.22	264.22	264.22	255.23	0
2025-02-20	264.22	264.22	264.22	264.22	255.23	0
2025-02-19	264.22	264.22	264.22	264.22	255.23	0
2025-02-18	264.22	264.22	264.22	264.22	255.23	0
2025-02-17	264.22	264.22	264.22	264.22	255.23	0
2025-02-14	264.22	264.22	264.22	264.22	255.23	0
2025-02-13	264.42	264.42	264.22	264.22	255.23	419
2025-02-12	276.08	276.08	276.08	276.08	266.68	0
2025-02-11	276.08	276.08	276.08	276.08	266.68	0
2025-02-10	275.80	276.08	275.80	276.08	266.68	16
2025-02-07	281.96	281.96	276.52	276.52	267.11	109
2025-02-06	277.69	277.69	277.69	277.69	268.24	1
2025-02-05	271.64	271.64	271.64	271.64	262.39	3
2025-02-04	272.34	272.34	272.34	272.34	263.07	4
2025-02-03	271.32	271.32	271.32	271.32	262.08	1

← NewerPage 7 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.