Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	47.690	47.690	46.911	47.248	45.868	2,904
2025-08-04	47.090	47.288	47.010	47.288	45.908	2,593
2025-08-01	47.290	47.290	45.911	46.585	45.225	68,940
2025-07-31	47.830	48.300	47.676	47.995	46.594	2,092
2025-07-30	49.190	49.380	48.995	49.195	47.759	867
2025-07-29	49.537	49.720	48.930	49.070	47.230	177
2025-07-28	49.499	49.555	49.330	49.375	47.523	262
2025-07-25	49.460	49.460	48.559	49.205	47.360	429
2025-07-24	49.980	49.980	49.671	49.701	47.837	2,271
2025-07-23	49.020	49.869	49.020	49.869	47.999	1,365
2025-07-22	48.190	48.969	48.190	48.839	47.008	232
2025-07-21	48.650	49.205	48.550	48.889	47.056	279
2025-07-18	49.460	49.690	48.475	48.485	46.667	4,437
2025-07-17	47.500	49.271	47.200	49.245	47.398	4,216
2025-07-16	46.959	47.050	46.425	46.425	44.684	539
2025-07-15	47.720	47.720	47.520	47.615	45.829	316
2025-07-14	47.500	47.775	47.455	47.455	45.675	159
2025-07-11	47.390	47.771	47.390	47.771	45.979	334
2025-07-10	47.370	48.101	47.337	48.017	46.217	1,706
2025-07-09	48.030	48.080	47.149	47.505	45.723	738
2025-07-08	47.190	48.008	47.190	48.008	46.208	1,403
2025-07-07	47.780	47.791	47.015	47.015	45.252	323
2025-07-03	47.464	47.890	47.230	47.765	45.974	177
2025-07-02	46.190	46.800	46.110	46.599	44.852	10,942
2025-07-01	44.710	46.021	44.710	46.021	44.295	1,312
2025-06-30	44.650	45.088	44.650	44.729	43.052	2,725
2025-06-27	44.190	44.499	44.160	44.225	42.566	658
2025-06-26	43.540	43.995	43.400	43.995	42.345	377
2025-06-25	42.745	42.745	42.745	42.745	41.142	446
2025-06-24	42.820	43.495	42.820	43.195	41.575	412
2025-06-23	41.450	42.089	41.450	41.941	40.368	112
2025-06-20	41.609	41.710	41.395	41.395	39.843	500
2025-06-18	40.370	41.360	40.370	41.310	39.761	83
2025-06-17	40.970	40.970	40.310	40.310	38.798	441
2025-06-16	40.820	41.295	40.710	41.279	39.731	790
2025-06-13	40.478	40.795	40.478	40.790	39.260	533
2025-06-12	40.770	41.150	40.770	41.081	39.540	423
2025-06-11	42.110	42.380	41.715	41.715	40.151	848
2025-06-10	41.310	41.310	41.189	41.189	39.644	153
2025-06-09	41.850	41.850	41.705	41.799	40.231	235
2025-06-06	40.480	41.295	40.480	41.295	39.746	69
2025-06-05	39.845	40.585	39.755	40.440	38.923	581
2025-06-04	40.655	40.745	40.405	40.405	38.890	894
2025-06-03	39.898	40.835	39.898	40.815	39.284	24,923
2025-06-02	39.760	40.160	39.760	39.795	38.303	17
2025-05-30	39.860	40.295	39.860	40.008	38.508	259
2025-05-29	39.742	40.075	39.742	40.075	38.572	458
2025-05-28	40.460	40.460	39.925	40.045	38.543	3,088
2025-05-27	39.831	40.090	39.760	39.960	38.461	380
2025-05-23	39.100	39.635	39.100	39.630	38.144	881
2025-05-22	39.520	39.830	39.470	39.830	38.336	14
2025-05-21	41.200	41.240	40.022	40.190	38.683	1,021
2025-05-20	41.370	41.495	41.370	41.495	39.939	71
2025-05-19	41.030	41.610	41.030	41.610	40.050	127
2025-05-16	41.638	41.638	41.638	41.638	40.076	8
2025-05-15	41.540	41.830	41.350	41.545	39.987	1,090
2025-05-14	41.720	41.840	41.560	41.571	40.012	141
2025-05-13	41.950	41.950	41.630	41.630	40.069	3
2025-05-12	39.990	41.990	39.990	41.708	40.143	881
2025-05-09	39.110	39.110	38.905	39.060	37.595	467

← NewerPage 6 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.