Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	244.27	244.27	244.27	244.27	234.55	7
2024-10-30	246.24	246.24	246.24	246.24	236.45	3
2024-10-29	242.79	242.79	242.79	242.79	233.13	3
2024-10-28	244.28	244.28	244.28	244.28	232.93	2
2024-10-25	236.60	236.60	236.60	236.60	225.61	1
2024-10-24	238.01	238.01	238.01	238.01	226.95	1
2024-10-23	237.82	237.82	236.16	236.16	225.19	104
2024-10-22	237.82	237.82	237.82	237.82	226.77	10
2024-10-21	233.56	233.56	233.56	233.56	222.71	1
2024-10-18	239.28	240.72	239.28	240.72	229.54	22
2024-10-17	240.59	240.59	240.59	240.59	229.41	15
2024-10-16	246.96	246.96	246.96	246.96	235.49	0
2024-10-15	246.96	246.96	246.96	246.96	235.49	7
2024-10-14	241.74	241.74	241.74	241.74	230.51	4
2024-10-11	238.51	238.51	238.51	238.51	227.43	3
2024-10-10	230.65	230.65	230.65	230.65	219.93	4
2024-10-09	230.92	230.92	230.92	230.92	220.19	5
2024-10-08	228.19	228.19	228.19	228.19	217.59	6
2024-10-07	225.48	225.48	225.48	225.48	215.00	5
2024-10-04	217.36	217.36	217.36	217.36	207.26	0
2024-10-03	215.40	217.36	215.40	217.36	207.26	3
2024-10-02	218.02	218.02	218.02	218.02	207.89	1
2024-10-01	219.34	219.34	219.34	219.34	209.15	2
2024-09-30	222.20	222.20	222.20	222.20	211.88	6
2024-09-27	223.08	223.08	223.08	223.08	212.71	2
2024-09-26	219.78	219.78	219.78	219.78	209.57	4
2024-09-25	220.88	220.88	220.88	220.88	210.62	4
2024-09-24	222.87	222.87	222.87	222.87	212.51	9
2024-09-23	228.16	228.16	228.16	228.16	217.56	1
2024-09-20	228.39	228.39	228.39	228.39	217.78	8
2024-09-19	223.96	223.96	223.96	223.96	213.55	0
2024-09-18	223.96	223.96	223.96	223.96	213.55	5
2024-09-17	222.86	222.86	222.86	222.86	212.51	2
2024-09-16	225.14	225.14	225.14	225.14	214.68	4
2024-09-13	223.08	223.08	223.08	223.08	212.71	5
2024-09-12	223.98	223.98	223.98	223.98	213.57	0
2024-09-11	223.98	223.98	223.98	223.98	213.57	1
2024-09-10	225.63	225.63	225.63	225.63	215.15	10
2024-09-09	231.38	231.38	231.38	231.38	220.63	50
2024-09-06	227.24	227.24	227.24	227.24	216.68	7
2024-09-05	234.24	234.24	234.24	234.24	223.36	6
2024-09-04	235.92	235.92	235.92	235.92	224.96	2
2024-09-03	242.16	242.16	242.16	242.16	230.91	4
2024-09-02	241.47	241.47	241.47	241.47	230.25	0
2024-08-30	241.47	241.47	241.47	241.47	230.25	4
2024-08-29	241.92	241.92	241.92	241.92	230.68	198
2024-08-28	235.29	235.29	235.29	235.29	224.36	3
2024-08-27	233.68	233.68	233.68	233.68	222.82	1
2024-08-26	234.48	234.48	234.48	234.48	223.59	1
2024-08-23	235.51	235.51	235.51	235.51	224.57	4
2024-08-22	231.15	231.15	231.15	231.15	220.41	6
2024-08-21	225.17	225.17	225.17	225.17	214.71	2
2024-08-20	225.40	225.40	225.40	225.40	214.93	6
2024-08-19	225.40	225.40	225.40	225.40	214.93	4
2024-08-16	225.54	225.54	225.54	225.54	215.06	1
2024-08-15	223.30	223.30	223.30	223.30	212.92	5
2024-08-14	219.12	219.12	219.12	219.12	208.94	1
2024-08-13	216.80	216.80	216.80	216.80	206.73	2
2024-08-12	217.36	217.86	217.36	217.86	207.74	20
2024-08-09	219.34	219.34	219.34	219.34	209.15	3

← NewerPage 9 of 21 · 1,239 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.