Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	65.820	65.820	64.810	64.810	63.939	429
2026-04-27	65.440	66.540	63.790	64.510	63.643	3,320
2026-04-24	64.970	65.410	63.855	63.855	62.996	4,912
2026-04-23	65.610	65.860	64.590	64.710	63.840	424
2026-04-22	65.190	66.700	65.190	65.670	64.787	65
2026-04-21	65.900	66.670	65.340	65.480	64.600	46
2026-04-20	64.350	65.940	63.830	64.702	63.832	372
2026-04-17	65.790	65.790	64.510	64.970	64.096	464
2026-04-16	65.710	66.000	64.240	64.499	63.632	1,311
2026-04-15	64.550	65.635	64.473	65.520	64.639	774
2026-04-14	64.440	65.100	64.440	65.050	64.175	7,534
2026-04-13	64.040	64.300	63.520	64.100	63.238	474
2026-04-10	62.790	65.710	62.790	64.491	63.624	60
2026-04-09	62.890	65.099	62.890	65.005	64.131	100
2026-04-08	64.580	65.000	63.440	63.990	63.130	920
2026-04-07	62.020	62.020	61.033	61.160	60.338	183
2026-04-02	60.500	60.780	59.000	60.780	59.963	116
2026-04-01	60.250	61.231	60.170	61.090	60.268	725
2026-03-31	58.130	59.998	58.130	59.580	58.779	640
2026-03-30	57.780	58.500	57.420	57.420	56.648	161
2026-03-27	59.260	59.260	57.560	57.650	56.875	2,365
2026-03-26	59.300	59.300	58.540	58.680	57.891	100
2026-03-25	60.000	60.060	59.000	59.238	58.442	89
2026-03-24	56.800	59.280	56.800	59.167	58.372	4,621
2026-03-23	56.900	59.360	56.900	58.280	57.496	27,645
2026-03-20	57.330	57.330	56.650	56.770	56.007	740
2026-03-19	56.960	57.329	55.788	57.329	56.558	5,360
2026-03-18	58.230	58.230	56.890	57.020	56.253	128
2026-03-17	57.370	57.370	56.750	57.100	56.332	98
2026-03-16	56.640	56.915	55.670	56.339	55.581	2,939
2026-03-13	56.940	58.170	56.010	56.010	55.257	3,425
2026-03-12	57.740	57.740	56.970	57.060	56.293	117
2026-03-11	58.220	58.670	57.902	57.902	57.123	119
2026-03-10	58.710	59.660	57.710	59.210	58.414	458
2026-03-09	57.470	58.000	55.920	56.930	56.164	150
2026-03-06	59.530	60.000	56.815	57.851	57.073	1,241
2026-03-05	59.880	60.050	59.280	59.600	58.799	23
2026-03-04	59.910	60.358	58.860	59.833	59.028	74
2026-03-03	59.260	59.810	58.630	59.810	59.006	319
2026-03-02	60.190	61.231	57.940	61.110	60.288	561
2026-02-27	64.110	64.110	59.481	60.189	59.380	2,043
2026-02-26	62.500	64.080	62.500	63.340	62.488	6,154
2026-02-25	62.070	63.219	62.070	63.219	62.369	854
2026-02-24	62.980	62.980	61.360	62.050	61.216	12,347
2026-02-23	65.290	65.430	61.970	62.521	61.680	4,087
2026-02-20	65.230	65.230	63.380	64.461	63.595	82
2026-02-19	65.560	66.050	63.762	64.075	63.213	732
2026-02-18	65.200	65.440	64.920	64.949	64.075	11,750
2026-02-17	65.290	66.210	64.130	64.679	63.809	3,283
2026-02-13	64.390	65.170	63.642	64.930	64.057	2,432
2026-02-12	67.555	67.555	63.995	64.691	63.822	4,356
2026-02-11	67.870	68.460	66.260	66.260	65.369	2,721
2026-02-10	67.500	68.735	66.921	67.185	66.282	1,664
2026-02-09	69.420	69.420	67.500	68.130	67.214	7,523
2026-02-06	66.430	68.305	66.430	68.305	67.387	121
2026-02-05	67.490	67.490	65.470	66.220	65.330	71
2026-02-04	65.895	67.254	65.840	66.176	65.286	1,635
2026-02-03	65.270	66.110	64.220	65.492	64.611	1,252
2026-02-02	63.482	64.700	62.300	64.570	63.248	894
2026-01-30	63.500	63.710	62.645	62.830	61.544	525

← NewerPage 3 of 5 · 249 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.