Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	321.65	321.65	316.80	316.80	316.80	4
2026-10-05	326.40	326.40	321.93	321.93	321.93	12
2026-10-02	340.00	340.00	336.60	336.60	336.60	510
2026-10-01	361.80	361.80	361.80	361.80	361.80	1
2026-09-30	361.80	361.80	361.80	361.80	361.80	0
2026-09-29	361.80	361.80	361.80	361.80	361.80	0
2026-09-28	361.80	361.80	361.80	361.80	361.80	0
2026-09-25	361.80	361.80	361.80	361.80	361.80	0
2026-09-24	361.80	361.80	361.80	361.80	361.80	0
2026-09-23	361.80	361.80	361.80	361.80	361.80	0
2026-09-22	361.80	361.80	361.80	361.80	361.80	0
2026-09-21	361.80	361.80	361.80	361.80	361.80	0
2026-09-18	361.80	361.80	361.80	361.80	361.80	0
2026-09-17	361.80	361.80	361.80	361.80	361.80	0
2026-09-16	361.80	361.80	361.80	361.80	361.80	0
2026-09-15	361.80	361.80	361.80	361.80	361.80	0
2026-09-14	361.80	361.80	361.80	361.80	361.80	12
2026-09-11	358.40	358.40	358.40	358.40	358.40	0
2026-09-10	358.40	358.40	358.40	358.40	358.40	0
2026-09-09	358.40	358.40	358.40	358.40	358.40	0
2026-09-08	358.40	358.40	358.40	358.40	358.40	0
2026-09-07	358.40	358.40	358.40	358.40	358.40	0
2026-09-04	358.40	358.40	358.40	358.40	358.40	0
2026-09-03	358.40	358.40	358.40	358.40	358.40	0
2026-09-02	358.40	358.40	358.40	358.40	358.40	4
2026-09-01	351.72	351.72	351.72	351.72	351.72	2
2026-08-31	357.12	357.12	357.12	357.12	357.12	50
2026-08-28	365.40	365.40	365.40	365.40	365.40	0
2026-08-27	365.40	365.40	365.40	365.40	365.40	0
2026-08-26	365.40	365.40	365.40	365.40	365.40	6
2026-08-25	392.73	392.73	392.73	392.73	392.73	0
2026-08-24	392.73	392.73	392.73	392.73	392.73	0
2026-08-21	392.73	392.73	392.73	392.73	392.73	0
2026-08-20	392.73	392.73	392.73	392.73	392.73	0
2026-08-19	392.73	392.73	392.73	392.73	392.73	0
2026-08-18	392.73	392.73	392.73	392.73	392.73	0
2026-08-17	392.73	392.73	392.73	392.73	392.73	0
2026-08-14	390.39	392.73	390.39	392.73	392.73	42
2026-08-13	371.48	371.48	371.48	371.48	371.48	0
2026-08-12	371.48	371.48	371.48	371.48	371.48	0
2026-08-11	371.48	371.48	371.48	371.48	371.48	0
2026-08-10	371.48	371.48	371.48	371.48	371.48	10
2026-08-07	369.26	369.26	369.26	369.26	369.26	1
2026-08-06	358.90	358.90	358.90	358.90	358.90	0
2026-08-05	358.90	358.90	358.90	358.90	358.90	0
2026-08-04	358.90	358.90	358.90	358.90	358.90	0
2026-08-03	358.90	358.90	358.90	358.90	358.90	0
2026-07-31	358.90	358.90	358.90	358.90	358.90	0
2026-07-30	358.90	358.90	358.90	358.90	358.90	0
2026-07-29	358.90	358.90	358.90	358.90	358.90	0
2026-07-28	358.90	358.90	358.90	358.90	357.26	0
2026-07-27	358.90	358.90	358.90	358.90	357.26	0
2026-07-24	358.90	358.90	358.90	358.90	357.26	0
2026-07-23	358.90	358.90	358.90	358.90	357.26	2
2026-07-22	346.90	346.90	346.90	346.90	345.31	0
2026-07-21	346.90	346.90	346.90	346.90	345.31	0
2026-07-20	346.90	346.90	346.90	346.90	345.31	0
2026-07-17	346.90	346.90	346.90	346.90	345.31	0
2026-07-16	346.90	346.90	346.90	346.90	345.31	0
2026-07-15	346.90	346.90	346.90	346.90	345.31	0

Page 1 of 21 · 1,241 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.