Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	36.600	37.170	36.600	37.070	34.289	42
2024-05-16	36.840	36.930	36.615	36.711	33.957	581
2024-05-15	36.989	37.180	36.630	36.630	33.882	177
2024-05-14	36.400	36.510	36.380	36.383	33.654	371
2024-05-13	36.300	36.380	35.993	35.993	33.293	42
2024-05-10	36.092	36.175	36.005	36.015	33.313	182
2024-05-09	35.670	35.990	35.670	35.950	33.253	98
2024-05-08	35.640	35.705	35.640	35.700	33.022	67
2024-05-07	35.860	36.020	35.670	35.670	32.994	211
2024-05-03	35.060	35.677	35.060	35.450	32.791	154,365
2024-05-02	35.060	35.060	34.767	34.812	32.200	3,267
2024-05-01	34.662	34.855	34.650	34.855	32.240	1,483
2024-04-30	34.240	34.620	34.120	34.535	31.944	1,241
2024-04-29	35.170	35.490	35.100	35.130	32.106	416
2024-04-26	35.301	35.507	35.301	35.409	32.361	1,137
2024-04-25	35.232	35.232	34.697	35.060	32.042	339
2024-04-24	35.066	35.325	34.956	35.190	32.161	16,180
2024-04-23	34.480	35.026	34.453	35.026	32.011	1,160
2024-04-22	34.118	34.500	33.981	34.500	31.530	3,352
2024-04-19	33.000	33.870	33.000	33.870	30.955	12
2024-04-18	32.908	33.285	32.885	32.905	30.073	1,239
2024-04-17	33.025	33.618	33.020	33.200	30.342	1,053
2024-04-16	32.750	32.750	32.269	32.440	29.648	55
2024-04-15	33.580	34.026	33.125	33.125	30.274	157
2024-04-12	33.090	33.444	33.090	33.175	30.319	734
2024-04-11	33.674	33.674	33.128	33.470	30.589	382
2024-04-10	34.311	34.311	33.466	33.750	30.845	649
2024-04-09	35.056	35.056	34.590	34.990	31.978	2,349
2024-04-08	34.344	34.840	34.270	34.840	31.841	198
2024-04-05	33.850	34.170	33.839	34.055	31.124	823
2024-04-04	35.518	35.518	35.165	35.170	32.143	1,412
2024-04-03	35.230	35.258	34.975	35.060	32.042	121
2024-04-02	34.962	35.270	34.962	35.155	32.129	524
2024-03-28	36.048	36.200	35.752	36.188	33.073	1,165
2024-03-27	35.370	35.450	35.235	35.450	32.399	912
2024-03-26	35.400	35.490	34.855	34.975	31.964	234
2024-03-25	35.180	35.540	35.180	35.330	32.289	98
2024-03-22	35.920	36.120	35.250	35.250	32.216	1,333
2024-03-21	35.050	36.000	35.050	35.725	32.650	2,018
2024-03-20	33.610	34.230	33.610	34.190	31.247	391
2024-03-19	33.950	33.996	33.585	33.670	30.772	1,147
2024-03-18	33.200	33.620	33.080	33.610	30.717	113
2024-03-15	33.330	33.590	33.130	33.506	30.622	575
2024-03-14	33.990	33.990	33.241	33.241	30.380	1,619
2024-03-13	34.330	34.640	34.100	34.220	31.274	837
2024-03-12	34.355	34.355	33.821	33.830	30.918	2,099
2024-03-11	34.045	34.159	33.950	33.950	31.028	553
2024-03-08	34.400	34.730	34.271	34.325	31.370	1,522
2024-03-07	33.930	34.210	33.845	33.880	30.964	521
2024-03-06	33.760	33.760	32.879	33.335	30.466	1,111
2024-03-05	31.840	33.719	31.840	33.640	30.744	2,387
2024-03-04	31.933	32.300	31.905	31.965	29.213	844
2024-03-01	31.070	31.780	30.592	31.780	29.044	431
2024-02-29	31.080	31.340	31.060	31.119	28.440	10
2024-02-28	30.680	31.159	30.680	31.085	28.409	110
2024-02-27	30.620	30.940	30.620	30.900	28.240	23
2024-02-26	30.972	31.051	30.440	30.440	27.820	159
2024-02-23	31.080	31.261	31.080	31.261	28.570	233
2024-02-22	31.651	31.651	31.279	31.279	28.587	212
2024-02-21	30.970	31.250	30.970	31.250	28.560	66

← NewerPage 11 of 20 · 1,164 trading daysOlder →

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.