Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	63.330	64.140	63.000	63.170	61.877	71
2026-01-28	63.450	63.600	62.700	62.700	61.416	2,015
2026-01-27	62.690	63.178	62.690	63.177	61.884	725
2026-01-26	62.650	63.340	62.300	62.605	61.323	448
2026-01-23	64.920	64.920	62.261	62.815	61.529	1,133
2026-01-22	64.450	65.609	64.160	65.325	63.988	7,728
2026-01-21	59.000	63.600	59.000	63.384	62.086	3,106
2026-01-20	60.800	60.800	58.000	60.011	58.782	1,944
2026-01-16	60.800	61.400	60.500	61.280	60.025	1,121
2026-01-15	59.920	60.955	59.826	60.820	59.575	8,860
2026-01-14	59.395	60.009	58.980	60.009	58.780	800
2026-01-13	60.400	60.400	59.935	59.951	58.723	15,497
2026-01-12	59.800	60.530	59.667	59.720	58.497	3,386
2026-01-09	61.350	61.400	61.030	61.328	60.072	2,564
2026-01-08	60.820	62.148	60.591	62.100	60.829	852
2026-01-07	62.190	62.430	61.105	61.229	59.975	223
2026-01-06	61.110	61.855	60.910	61.855	60.589	305
2026-01-05	59.800	61.465	59.710	61.465	60.207	1,498
2026-01-02	58.460	59.121	58.440	59.121	57.911	84
2025-12-31	59.005	59.280	58.560	58.590	57.390	69
2025-12-30	58.881	58.881	58.732	58.849	57.644	170
2025-12-29	59.620	59.620	59.165	59.210	57.998	305
2025-12-24	59.040	59.999	59.040	59.999	58.770	149
2025-12-23	59.945	60.040	59.790	59.885	58.659	802
2025-12-22	59.660	59.850	58.900	59.850	58.625	2,999
2025-12-19	58.710	59.320	58.630	59.260	58.047	784
2025-12-18	58.810	58.940	58.312	58.585	57.385	816
2025-12-17	58.840	58.890	58.380	58.657	57.456	454
2025-12-16	58.030	58.710	57.961	57.961	56.775	887
2025-12-15	59.470	59.470	58.243	58.472	57.275	349,708
2025-12-12	58.750	58.750	57.873	58.023	56.835	33
2025-12-11	58.490	59.150	57.750	58.880	57.674	3,034
2025-12-10	56.310	57.400	56.310	57.400	56.225	515
2025-12-09	56.520	56.539	55.095	55.095	53.967	705
2025-12-08	56.000	56.300	55.622	55.622	54.483	431
2025-12-05	55.970	56.001	55.670	55.775	54.633	160
2025-12-04	55.590	56.011	55.450	55.979	54.832	6,737
2025-12-03	54.120	55.587	54.120	55.465	54.329	659
2025-12-02	55.000	55.040	54.360	54.700	53.580	615
2025-12-01	53.710	54.899	53.710	54.750	53.629	706
2025-11-28	53.950	54.370	53.950	54.345	53.232	347
2025-11-26	54.346	54.500	54.330	54.449	53.334	207
2025-11-25	53.000	54.401	52.530	54.100	52.992	484
2025-11-24	51.940	52.800	51.930	52.800	51.719	372
2025-11-21	50.940	52.308	50.940	52.308	51.237	977
2025-11-20	51.220	52.640	50.835	50.930	49.887	919
2025-11-19	50.930	51.025	50.630	51.025	49.980	261
2025-11-18	49.260	50.092	49.150	49.760	48.741	559
2025-11-17	51.450	51.500	50.292	50.292	49.263	4,263
2025-11-14	51.410	51.771	50.910	51.659	50.601	667
2025-11-13	52.950	52.950	52.202	52.202	51.133	323
2025-11-12	52.370	53.470	52.370	52.480	51.405	1,969
2025-11-11	52.100	52.541	51.960	52.520	51.445	300
2025-11-10	53.830	53.830	51.853	52.459	51.385	675
2025-11-07	50.343	50.994	50.343	50.670	49.633	206
2025-11-06	51.200	51.830	50.800	51.100	50.054	230
2025-11-05	50.710	51.839	50.400	51.780	50.720	358
2025-11-04	50.075	51.085	50.075	50.785	49.745	705
2025-11-03	50.431	50.820	50.293	50.572	49.536	577
2025-10-31	50.120	50.848	50.120	50.751	49.712	384

← NewerPage 4 of 20 · 1,167 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.