Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	27.245	27.425	27.091	27.108	24.027	147
2023-08-23	26.750	26.891	26.740	26.891	23.835	215,479
2023-08-22	27.449	27.449	26.818	26.818	23.770	152
2023-08-21	27.668	27.668	27.355	27.385	24.273	371
2023-08-18	27.830	28.109	27.795	27.886	24.717	806
2023-08-17	28.465	28.465	28.225	28.225	25.017	555
2023-08-16	28.240	28.250	28.175	28.249	25.038	2,564
2023-08-15	28.970	28.970	28.351	28.351	25.129	1,898
2023-08-14	29.928	29.928	29.719	29.719	26.341	440
2023-08-11	30.705	30.705	30.705	30.705	27.215	422
2023-08-10	31.000	31.062	30.627	30.679	27.192	400
2023-08-09	30.809	30.936	30.552	30.552	27.080	59,284
2023-08-08	30.195	30.795	29.805	30.795	27.295	760
2023-08-07	31.885	31.885	31.618	31.618	28.025	1,115
2023-08-04	31.385	31.765	31.385	31.637	28.041	86,723
2023-08-03	30.700	31.382	30.700	31.382	27.815	215,742
2023-08-02	30.518	31.045	30.460	31.045	27.517	44,489
2023-08-01	31.499	31.611	30.988	30.988	27.466	1,767
2023-07-31	32.350	32.550	32.051	32.051	28.036	2,770
2023-07-28	32.070	32.392	32.040	32.203	28.169	291
2023-07-27	32.910	33.345	32.545	32.545	28.468	721
2023-07-26	32.409	32.570	32.140	32.145	28.118	2,496
2023-07-25	31.985	32.495	31.968	32.059	28.043	1,533
2023-07-24	31.260	32.372	31.260	32.222	28.186	5,365
2023-07-21	31.355	31.355	30.840	30.840	26.977	570
2023-07-20	31.278	31.318	30.515	31.001	27.118	9,363
2023-07-19	29.090	31.205	29.090	31.205	27.296	2,662
2023-07-18	28.747	28.955	28.747	28.955	25.328	294
2023-07-17	27.908	28.142	27.875	28.142	24.617	1,740
2023-07-14	27.965	27.965	27.459	27.459	24.019	407
2023-07-13	28.362	28.528	28.362	28.375	24.821	9,251
2023-07-12	28.260	28.500	28.200	28.250	24.711	7,892
2023-07-11	26.950	27.280	26.865	27.255	23.841	105
2023-07-10	26.705	26.828	26.650	26.770	23.417	6,772
2023-07-07	26.290	27.075	26.160	27.075	23.683	12,989
2023-07-06	25.590	25.590	25.400	25.468	22.278	2,574
2023-07-05	26.030	26.315	26.030	26.080	22.813	203
2023-07-03	26.440	26.900	26.440	26.742	23.392	398
2023-06-30	26.388	26.388	25.760	25.985	22.730	7,515
2023-06-29	25.360	26.096	25.335	25.860	22.621	8,824
2023-06-28	25.594	25.667	25.220	25.534	22.335	1,054
2023-06-27	25.508	26.088	25.508	26.088	22.820	2,365
2023-06-26	25.700	26.000	25.700	25.855	22.616	1,086
2023-06-23	25.931	26.100	25.602	25.680	22.463	474
2023-06-22	26.584	26.584	26.089	26.268	22.978	243
2023-06-21	26.926	27.239	26.926	27.239	23.827	337
2023-06-20	27.190	27.219	26.916	27.121	23.724	1,373
2023-06-19	27.930	27.930	27.930	27.930	24.431	272
2023-06-16	27.898	27.974	27.278	27.278	23.861	208
2023-06-15	26.940	27.595	26.940	27.488	24.045	1,067
2023-06-14	28.500	28.686	27.300	27.300	23.880	5,284
2023-06-13	27.370	28.241	27.370	28.035	24.523	2,319
2023-06-12	28.890	28.890	25.840	27.028	23.643	7,541
2023-06-09	28.866	28.886	28.207	28.207	24.673	3,538
2023-06-08	28.779	28.800	28.338	28.539	24.964	621
2023-06-07	28.477	29.112	28.472	29.112	25.465	4,696
2023-06-06	28.065	28.900	28.065	28.900	25.280	400
2023-06-05	27.950	27.950	27.335	27.335	23.911	5,850
2023-06-02	27.198	27.820	26.926	27.820	24.335	4,732
2023-06-01	26.120	26.465	25.550	26.325	23.027	1,080

← NewerPage 14 of 20 · 1,168 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.