Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	50.370	51.388	50.370	51.200	50.152	273
2025-10-29	50.970	51.230	49.650	50.360	49.329	1,229
2025-10-28	51.830	51.890	51.181	51.370	50.318	5,191
2025-10-27	53.000	53.000	51.660	51.679	50.170	1,880
2025-10-24	51.510	52.369	51.510	52.369	50.840	1,084
2025-10-23	50.700	51.130	50.530	51.130	49.637	382
2025-10-22	51.042	51.269	50.480	50.480	49.006	2,651
2025-10-21	49.640	51.005	49.640	51.005	49.516	602
2025-10-20	49.470	50.240	49.470	50.240	48.773	375
2025-10-17	48.770	49.550	48.370	49.240	47.803	6,496
2025-10-16	51.880	51.880	48.755	48.755	47.332	6,410
2025-10-15	52.500	54.000	51.000	51.290	49.793	2,022
2025-10-14	50.670	51.635	50.000	51.629	50.122	2,237
2025-10-13	50.650	50.650	49.840	50.311	48.842	736
2025-10-10	52.230	52.230	50.075	50.159	48.695	1,653
2025-10-09	52.610	52.750	52.235	52.295	50.768	695
2025-10-08	53.510	53.510	52.731	53.355	51.797	511
2025-10-07	54.320	54.320	53.265	53.285	51.729	667
2025-10-06	53.990	55.055	53.110	54.249	52.665	1,720
2025-10-03	53.310	53.923	53.210	53.581	52.017	290
2025-10-02	52.721	53.040	52.391	52.639	51.102	1,575
2025-10-01	52.510	52.909	52.090	52.909	51.365	375
2025-09-30	52.710	53.740	52.215	52.215	50.691	2,736
2025-09-29	54.210	54.500	53.081	53.191	51.638	976
2025-09-26	52.960	53.510	52.885	53.351	51.793	275
2025-09-25	52.770	53.035	52.750	52.765	51.225	1,871
2025-09-24	53.100	53.440	52.675	52.675	51.137	904
2025-09-23	52.740	53.835	52.738	52.789	51.248	995
2025-09-22	53.082	53.528	52.575	52.575	51.040	1,605
2025-09-19	53.650	53.920	53.435	53.580	52.016	793
2025-09-18	53.000	53.562	52.518	53.375	51.817	1,469
2025-09-17	51.479	52.900	51.478	52.678	51.140	1,563
2025-09-16	51.520	51.520	50.410	50.537	49.062	3,063
2025-09-15	52.280	52.280	51.355	51.355	49.856	296
2025-09-12	51.670	51.988	51.665	51.988	50.470	401
2025-09-11	51.605	52.005	51.560	51.918	50.402	460
2025-09-10	52.130	52.130	51.600	51.945	50.429	384
2025-09-09	51.730	52.110	51.655	51.655	50.147	330
2025-09-08	51.573	51.890	50.920	51.485	49.982	1,155
2025-09-05	52.658	52.772	51.280	51.611	50.104	3,300
2025-09-04	52.101	52.101	51.860	52.075	50.555	640
2025-09-03	51.658	52.029	51.160	51.160	49.666	348
2025-09-02	53.140	53.140	51.065	51.241	49.745	7,879
2025-08-29	52.190	52.475	52.069	52.475	50.943	681
2025-08-28	52.070	52.120	51.830	51.830	50.317	2,301
2025-08-27	51.660	52.000	51.060	52.000	50.482	586
2025-08-26	50.901	51.299	50.901	51.235	49.739	946
2025-08-22	49.040	50.619	48.800	50.619	49.142	2,287
2025-08-21	48.240	48.721	48.240	48.721	47.299	310
2025-08-20	48.460	48.635	48.110	48.635	47.215	739
2025-08-19	48.430	48.861	48.430	48.459	47.044	269
2025-08-18	48.100	48.195	48.030	48.045	46.642	2,919
2025-08-15	49.430	49.430	48.470	48.565	47.147	2,936
2025-08-14	48.560	48.745	48.000	48.745	47.322	307
2025-08-13	48.400	48.440	48.019	48.019	46.617	942
2025-08-12	47.465	47.909	47.465	47.665	46.273	862
2025-08-11	47.360	47.460	47.131	47.131	45.755	1,951
2025-08-08	47.060	47.060	46.750	46.750	45.385	135
2025-08-07	47.430	47.430	46.721	46.875	45.507	1,055
2025-08-06	47.450	47.545	47.270	47.312	45.931	428

← NewerPage 5 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.