Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	281.24	281.24	276.35	276.35	266.94	53
2025-01-30	284.85	284.85	284.85	284.85	275.15	3
2025-01-29	282.20	282.20	282.20	282.20	270.98	3
2025-01-28	280.16	280.16	280.16	280.16	269.02	0
2025-01-27	280.09	280.16	280.09	280.16	269.02	7
2025-01-24	280.78	280.78	280.78	280.78	269.61	2
2025-01-23	280.70	280.70	280.70	280.70	269.54	0
2025-01-22	280.26	280.70	280.26	280.70	269.54	4
2025-01-21	289.80	289.80	289.80	289.80	278.27	0
2025-01-20	289.80	289.80	289.80	289.80	278.27	0
2025-01-17	289.52	289.80	289.52	289.80	278.27	5
2025-01-16	278.15	278.15	278.15	278.15	267.09	3
2025-01-15	283.36	283.36	283.36	283.36	272.09	1
2025-01-14	276.75	276.75	276.75	276.75	265.74	1
2025-01-13	267.04	267.04	267.04	267.04	256.42	3
2025-01-10	264.69	265.42	264.69	265.42	254.86	104
2025-01-09	268.27	273.12	268.27	268.27	257.60	5
2025-01-08	272.86	272.86	272.86	272.86	262.01	2
2025-01-07	275.40	275.40	275.40	275.40	264.45	1
2025-01-06	274.68	274.68	273.03	273.03	262.17	14
2025-01-03	269.71	269.71	269.71	269.71	258.98	0
2025-01-02	269.71	269.71	269.71	269.71	258.98	11
2024-12-30	270.00	271.62	270.00	271.62	260.82	22
2024-12-27	271.00	271.00	271.00	271.00	260.22	10
2024-12-26	269.64	269.64	269.64	269.64	258.92	16
2024-12-23	268.84	268.84	268.84	268.84	258.15	10
2024-12-20	263.38	263.38	263.38	263.38	252.90	5
2024-12-19	258.93	258.93	258.93	258.93	248.63	11
2024-12-18	275.87	275.87	275.87	275.87	264.90	10
2024-12-17	272.44	272.44	272.44	272.44	261.60	1
2024-12-16	273.84	276.55	273.84	276.55	265.55	5
2024-12-13	276.75	276.75	276.75	276.75	265.74	2
2024-12-12	274.70	274.70	274.70	274.70	263.77	4
2024-12-11	287.84	287.84	287.84	287.84	276.39	2
2024-12-10	284.90	284.90	284.90	284.90	273.57	1
2024-12-09	284.17	284.17	284.17	284.17	272.87	0
2024-12-06	284.17	284.17	284.17	284.17	272.87	6
2024-12-05	283.64	283.64	282.21	282.21	270.99	26
2024-12-04	284.20	284.20	284.20	284.20	272.90	0
2024-12-03	284.20	284.20	284.20	284.20	272.90	2
2024-12-02	287.10	287.10	287.10	287.10	275.68	7
2024-11-29	286.52	286.52	286.52	286.52	275.12	11
2024-11-28	283.36	283.36	283.36	283.36	272.09	0
2024-11-27	290.92	290.92	283.36	283.36	272.09	9
2024-11-26	288.12	288.12	278.60	278.60	267.52	14
2024-11-25	283.89	283.89	283.13	283.13	271.87	6
2024-11-22	275.94	275.94	275.94	275.94	264.96	9
2024-11-21	274.40	274.40	274.40	274.40	263.49	3
2024-11-19	264.87	264.87	264.87	264.87	254.33	9
2024-11-18	268.22	268.22	268.22	268.22	257.55	9
2024-11-14	269.96	269.96	269.96	269.96	259.22	3
2024-11-13	268.41	268.41	268.41	268.41	257.73	2
2024-11-12	269.01	269.01	269.01	269.01	258.31	1
2024-11-11	277.94	277.94	270.93	270.93	260.15	3
2024-11-08	268.32	268.32	264.68	264.68	254.15	6
2024-11-07	264.39	264.39	262.40	262.40	251.96	106
2024-11-06	270.05	272.88	270.05	272.88	262.03	8
2024-11-05	240.96	240.96	240.96	240.96	231.38	1
2024-11-04	241.43	241.43	241.43	241.43	231.83	7
2024-11-01	249.36	249.36	249.36	249.36	239.44	1

← NewerPage 8 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.