Citizens Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 40.010 | 40.010 | 39.700 | 39.872 | 37.241 | 559 |
| 2024-08-13 | 39.988 | 39.988 | 39.528 | 39.585 | 36.972 | 574 |
| 2024-08-12 | 40.654 | 40.654 | 39.445 | 39.445 | 36.842 | 1,020 |
| 2024-08-09 | 39.770 | 39.922 | 39.590 | 39.590 | 36.977 | 90 |
| 2024-08-08 | 37.622 | 39.500 | 37.622 | 39.401 | 36.800 | 833 |
| 2024-08-07 | 39.590 | 39.960 | 39.031 | 39.031 | 36.454 | 522 |
| 2024-08-06 | 38.160 | 39.320 | 38.160 | 39.320 | 36.724 | 617 |
| 2024-08-05 | 37.685 | 38.301 | 37.055 | 38.225 | 35.702 | 4,022 |
| 2024-08-02 | 39.560 | 39.560 | 38.575 | 39.225 | 36.636 | 5,538 |
| 2024-08-01 | 42.560 | 42.661 | 40.871 | 40.871 | 38.173 | 4,269 |
| 2024-07-31 | 43.200 | 43.200 | 42.570 | 42.915 | 40.083 | 78,717 |
| 2024-07-30 | 43.643 | 43.643 | 43.362 | 43.500 | 40.236 | 907 |
| 2024-07-29 | 43.960 | 43.960 | 42.850 | 42.850 | 39.635 | 1,008 |
| 2024-07-26 | 43.690 | 43.850 | 43.390 | 43.430 | 40.172 | 1,345 |
| 2024-07-25 | 42.280 | 43.530 | 42.280 | 43.400 | 40.144 | 4,483 |
| 2024-07-24 | 42.547 | 43.010 | 42.060 | 42.801 | 39.590 | 109,681 |
| 2024-07-23 | 41.666 | 42.420 | 41.666 | 42.420 | 39.237 | 1,830 |
| 2024-07-22 | 40.840 | 41.250 | 40.490 | 41.235 | 38.142 | 369 |
| 2024-07-19 | 40.414 | 41.011 | 40.330 | 41.011 | 37.935 | 947 |
| 2024-07-18 | 40.930 | 41.820 | 40.700 | 40.700 | 37.647 | 2,094 |
| 2024-07-17 | 39.785 | 41.280 | 39.014 | 41.051 | 37.971 | 6,001 |
| 2024-07-16 | 39.090 | 39.680 | 39.090 | 39.355 | 36.403 | 2,223 |
| 2024-07-15 | 38.870 | 39.120 | 38.728 | 38.995 | 36.070 | 3,720 |
| 2024-07-12 | 38.180 | 38.300 | 37.911 | 38.240 | 35.371 | 731 |
| 2024-07-11 | 37.175 | 38.150 | 37.170 | 38.150 | 35.288 | 1,328 |
| 2024-07-10 | 36.360 | 36.620 | 36.285 | 36.620 | 33.873 | 1,147 |
| 2024-07-09 | 35.540 | 36.500 | 35.540 | 36.500 | 33.762 | 60,012 |
| 2024-07-08 | 35.664 | 35.664 | 35.325 | 35.340 | 32.689 | 74 |
| 2024-07-05 | 35.940 | 35.940 | 35.372 | 35.380 | 32.726 | 2,331 |
| 2024-07-03 | 36.562 | 36.562 | 36.005 | 36.005 | 33.304 | 991 |
| 2024-07-02 | 35.770 | 36.170 | 35.735 | 36.170 | 33.457 | 36 |
| 2024-07-01 | 36.170 | 36.440 | 35.970 | 36.115 | 33.406 | 2,138 |
| 2024-06-28 | 35.252 | 36.015 | 34.990 | 35.795 | 33.110 | 1,536 |
| 2024-06-27 | 34.416 | 34.625 | 34.416 | 34.521 | 31.931 | 1,261 |
| 2024-06-26 | 34.781 | 34.849 | 34.480 | 34.559 | 31.966 | 1,236 |
| 2024-06-25 | 35.195 | 35.195 | 34.900 | 34.900 | 32.282 | 297 |
| 2024-06-24 | 35.245 | 35.525 | 35.200 | 35.435 | 32.777 | 493 |
| 2024-06-21 | 34.503 | 34.805 | 34.404 | 34.805 | 32.194 | 1,463 |
| 2024-06-20 | 34.500 | 34.850 | 34.500 | 34.705 | 32.101 | 859 |
| 2024-06-18 | 34.657 | 34.907 | 34.602 | 34.855 | 32.240 | 2,184 |
| 2024-06-17 | 33.771 | 33.771 | 33.771 | 33.771 | 31.237 | 9 |
| 2024-06-14 | 33.870 | 34.103 | 33.742 | 33.930 | 31.385 | 24,288 |
| 2024-06-13 | 34.978 | 34.978 | 34.396 | 34.585 | 31.990 | 1,321 |
| 2024-06-12 | 34.993 | 35.769 | 34.993 | 35.745 | 33.063 | 1,065 |
| 2024-06-11 | 33.968 | 34.060 | 33.600 | 33.955 | 31.408 | 718 |
| 2024-06-10 | 33.580 | 34.560 | 32.850 | 34.560 | 31.967 | 51,003 |
| 2024-06-07 | 34.200 | 34.200 | 34.145 | 34.145 | 31.583 | 129 |
| 2024-06-06 | 34.385 | 34.385 | 34.275 | 34.275 | 31.704 | 160 |
| 2024-06-05 | 34.150 | 34.520 | 34.090 | 34.101 | 31.542 | 230 |
| 2024-06-04 | 34.441 | 34.720 | 34.135 | 34.135 | 31.574 | 1,901 |
| 2024-06-03 | 35.630 | 35.630 | 34.420 | 34.420 | 31.837 | 135 |
| 2024-05-31 | 34.570 | 35.221 | 34.570 | 35.221 | 32.578 | 51 |
| 2024-05-30 | 34.600 | 34.600 | 34.200 | 34.490 | 31.903 | 1,627 |
| 2024-05-29 | 33.922 | 34.010 | 33.615 | 34.010 | 31.459 | 486 |
| 2024-05-28 | 35.320 | 35.500 | 34.600 | 34.600 | 32.004 | 275 |
| 2024-05-24 | 35.459 | 35.459 | 35.269 | 35.269 | 32.623 | 9 |
| 2024-05-23 | 35.690 | 35.980 | 35.100 | 35.100 | 32.467 | 1,259 |
| 2024-05-22 | 36.393 | 36.393 | 36.130 | 36.170 | 33.457 | 63 |
| 2024-05-21 | 36.420 | 36.612 | 36.400 | 36.580 | 33.836 | 68 |
| 2024-05-20 | 37.180 | 37.220 | 36.970 | 37.000 | 34.224 | 287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 0.4600 USD |
| 2026-04-30 | 0.4600 USD |
| 2026-02-03 | 0.4600 USD |
| 2025-10-28 | 0.4600 USD |
| 2025-07-30 | 0.4200 USD |
| 2025-04-29 | 0.4200 USD |
| 2025-01-31 | 0.4200 USD |
| 2024-10-30 | 0.4200 USD |
| 2024-07-31 | 0.4200 USD |
| 2024-04-30 | 0.4200 USD |
| 2024-01-30 | 0.4200 USD |
| 2023-10-31 | 0.4200 USD |
| 2023-08-01 | 0.4200 USD |
| 2023-05-02 | 0.4200 USD |
| 2023-01-30 | 0.4200 USD |
| 2022-11-01 | 0.4200 USD |
| 2022-08-01 | 0.4200 USD |
| 2022-05-02 | 0.3900 USD |
| 2022-01-28 | 0.3900 USD |
| 2021-10-28 | 0.3900 USD |
| 2021-07-29 | 0.3900 USD |
| 2021-04-28 | 0.3900 USD |
| 2021-02-02 | 0.3900 USD |
| 2020-10-27 | 0.3900 USD |
| 2020-07-28 | 0.3900 USD |
| 2020-04-28 | 0.3900 USD |
| 2020-01-28 | 0.3900 USD |
| 2019-10-29 | 0.3600 USD |
| 2019-07-30 | 0.3600 USD |
| 2019-04-30 | 0.3200 USD |
| 2019-01-30 | 0.3200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.