Citizens Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 72.000 | 72.280 | 71.570 | 71.912 | 71.455 | 1,753 |
| 2026-07-23 | 74.770 | 74.770 | 70.750 | 70.973 | 70.522 | 4,123 |
| 2026-07-22 | 72.080 | 72.500 | 71.770 | 72.086 | 71.628 | 1,033 |
| 2026-07-21 | 71.200 | 72.180 | 70.950 | 71.480 | 71.025 | 22,690 |
| 2026-07-20 | 72.500 | 72.970 | 71.545 | 71.650 | 71.194 | 7,915 |
| 2026-07-17 | 74.100 | 75.340 | 72.124 | 72.124 | 71.665 | 5,277 |
| 2026-07-16 | 71.400 | 74.670 | 70.950 | 73.920 | 73.450 | 7,530 |
| 2026-07-15 | 70.820 | 71.100 | 70.370 | 71.080 | 70.628 | 4,357 |
| 2026-07-14 | 70.685 | 71.231 | 69.770 | 69.770 | 69.326 | 1,052 |
| 2026-07-13 | 71.400 | 72.430 | 69.450 | 70.310 | 69.863 | 3,376 |
| 2026-07-10 | 70.410 | 70.540 | 69.850 | 70.382 | 69.934 | 1,517 |
| 2026-07-09 | 68.000 | 70.120 | 68.000 | 70.060 | 69.614 | 1,819 |
| 2026-07-08 | 71.500 | 71.500 | 67.960 | 68.391 | 67.956 | 5,442 |
| 2026-07-07 | 72.110 | 73.000 | 71.550 | 71.690 | 71.234 | 7,295 |
| 2026-07-06 | 71.540 | 71.920 | 69.990 | 71.870 | 71.413 | 6,204 |
| 2026-07-02 | 71.900 | 72.460 | 70.562 | 70.562 | 70.113 | 9,390 |
| 2026-07-01 | 70.510 | 72.110 | 69.000 | 71.845 | 71.388 | 2,179 |
| 2026-06-30 | 69.910 | 71.350 | 69.860 | 70.119 | 69.673 | 855 |
| 2026-06-29 | 71.310 | 71.310 | 69.750 | 70.282 | 69.835 | 1,940 |
| 2026-06-26 | 69.900 | 71.740 | 69.900 | 70.180 | 69.734 | 3,655 |
| 2026-06-25 | 69.520 | 71.090 | 69.520 | 70.410 | 69.962 | 2,518 |
| 2026-06-24 | 68.700 | 69.990 | 68.420 | 69.710 | 69.267 | 3,626 |
| 2026-06-23 | 68.010 | 68.905 | 67.710 | 68.810 | 68.372 | 1,636 |
| 2026-06-22 | 65.660 | 68.554 | 65.660 | 68.145 | 67.712 | 5,019 |
| 2026-06-18 | 66.780 | 68.190 | 66.780 | 67.080 | 66.653 | 5,198 |
| 2026-06-17 | 67.700 | 68.280 | 66.800 | 67.691 | 67.261 | 1,567 |
| 2026-06-16 | 67.170 | 67.560 | 66.790 | 67.190 | 66.763 | 5,833 |
| 2026-06-15 | 68.790 | 68.900 | 66.900 | 67.280 | 66.852 | 3,382 |
| 2026-06-12 | 67.170 | 67.830 | 66.560 | 67.290 | 66.862 | 427 |
| 2026-06-11 | 65.950 | 65.950 | 65.380 | 65.475 | 65.058 | 407 |
| 2026-06-10 | 65.520 | 66.865 | 65.400 | 66.220 | 65.799 | 7,103 |
| 2026-06-09 | 64.830 | 66.070 | 64.470 | 65.110 | 64.696 | 4,206 |
| 2026-06-08 | 64.255 | 64.990 | 63.866 | 63.866 | 63.460 | 7,726 |
| 2026-06-05 | 63.800 | 64.540 | 63.800 | 64.210 | 63.802 | 415 |
| 2026-06-04 | 62.349 | 63.610 | 62.300 | 63.580 | 63.176 | 600 |
| 2026-06-03 | 62.920 | 62.920 | 61.329 | 61.570 | 61.178 | 9,165 |
| 2026-06-02 | 61.380 | 61.979 | 60.050 | 61.880 | 61.487 | 1,474 |
| 2026-06-01 | 62.240 | 62.240 | 60.340 | 60.660 | 60.274 | 15,017 |
| 2026-05-29 | 60.510 | 62.940 | 60.510 | 61.870 | 61.477 | 11,298 |
| 2026-05-28 | 63.390 | 63.390 | 62.020 | 62.080 | 61.685 | 150 |
| 2026-05-27 | 64.190 | 64.310 | 62.896 | 62.960 | 62.560 | 404 |
| 2026-05-26 | 64.000 | 64.040 | 62.720 | 63.210 | 62.808 | 357 |
| 2026-05-22 | 63.560 | 63.560 | 62.290 | 63.400 | 62.997 | 190 |
| 2026-05-21 | 62.950 | 62.950 | 62.250 | 62.280 | 61.884 | 105 |
| 2026-05-20 | 61.530 | 62.870 | 61.530 | 62.645 | 62.246 | 168 |
| 2026-05-19 | 61.460 | 61.840 | 60.752 | 61.320 | 60.930 | 766 |
| 2026-05-18 | 60.300 | 61.550 | 60.040 | 61.180 | 60.791 | 49 |
| 2026-05-15 | 61.180 | 61.180 | 59.892 | 59.980 | 59.599 | 195 |
| 2026-05-14 | 60.200 | 61.520 | 60.200 | 61.221 | 60.832 | 96 |
| 2026-05-13 | 61.710 | 62.870 | 60.780 | 60.990 | 60.602 | 73 |
| 2026-05-12 | 62.890 | 62.890 | 61.230 | 61.994 | 61.599 | 17,226 |
| 2026-05-11 | 61.550 | 65.000 | 61.550 | 62.581 | 62.183 | 5,000 |
| 2026-05-08 | 66.740 | 66.740 | 63.380 | 63.567 | 63.163 | 722 |
| 2026-05-07 | 65.300 | 66.400 | 64.620 | 64.970 | 64.557 | 3,871 |
| 2026-05-06 | 65.560 | 65.852 | 62.770 | 65.380 | 64.964 | 9,728 |
| 2026-05-05 | 63.220 | 64.550 | 63.220 | 64.430 | 64.020 | 403 |
| 2026-05-01 | 63.770 | 65.004 | 63.770 | 64.650 | 64.239 | 193 |
| 2026-04-30 | 64.500 | 64.800 | 63.400 | 64.800 | 64.388 | 1,108 |
| 2026-04-29 | 65.570 | 65.630 | 64.315 | 64.490 | 63.623 | 207 |
| 2026-04-28 | 65.820 | 65.820 | 64.810 | 64.810 | 63.939 | 429 |
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.