Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	38.765	38.779	38.530	38.530	37.085	492
2025-05-07	38.410	38.410	38.190	38.190	36.758	314
2025-05-06	38.272	38.272	38.272	38.272	36.837	3
2025-05-02	38.265	38.630	38.015	38.600	37.152	542
2025-05-01	37.140	37.495	37.140	37.495	36.089	543
2025-04-30	36.170	36.569	35.935	36.529	35.159	2,294
2025-04-29	37.330	37.340	37.180	37.180	35.786	290
2025-04-28	37.250	37.290	36.960	37.040	35.247	351
2025-04-25	37.210	37.310	36.950	37.020	35.228	107,057
2025-04-24	36.270	37.388	36.270	37.330	35.523	224
2025-04-23	37.010	37.725	36.530	36.585	34.814	348
2025-04-22	34.980	35.540	34.980	35.540	33.819	875
2025-04-17	35.695	35.930	35.620	35.860	34.124	998
2025-04-16	35.980	36.537	35.420	35.420	33.705	681
2025-04-15	35.990	36.382	35.940	36.220	34.466	191
2025-04-14	35.620	35.750	35.060	35.275	33.567	550
2025-04-11	34.680	34.900	33.805	34.900	33.210	443
2025-04-10	35.580	35.645	33.930	34.490	32.820	154
2025-04-09	33.620	37.539	33.140	37.105	35.309	1,545
2025-04-08	36.220	36.615	35.060	35.060	33.363	479
2025-04-07	33.330	36.127	33.180	34.835	33.148	2,898
2025-04-04	34.250	34.650	32.685	33.660	32.030	659
2025-04-03	39.135	39.345	37.240	37.370	35.561	897
2025-04-02	40.349	41.206	40.050	41.120	39.129	813
2025-04-01	40.392	40.752	40.280	40.752	38.779	402
2025-03-31	39.783	40.665	39.580	40.665	38.696	202
2025-03-28	41.165	41.280	40.000	40.060	38.120	338
2025-03-27	42.000	42.141	41.610	41.721	39.701	261
2025-03-26	42.929	43.018	41.915	41.915	39.886	2,001
2025-03-25	42.510	42.510	42.491	42.491	40.434	157
2025-03-24	41.875	42.420	41.832	42.349	40.299	492
2025-03-21	40.720	41.160	40.460	41.160	39.167	292
2025-03-20	41.080	41.510	41.080	41.510	39.500	109
2025-03-19	40.990	41.500	40.740	41.500	39.491	324
2025-03-18	41.000	41.217	40.802	40.875	38.896	230
2025-03-17	41.150	41.150	40.295	40.865	38.886	511
2025-03-14	40.170	40.380	40.170	40.380	38.425	51
2025-03-13	40.100	40.500	39.899	39.899	37.967	118
2025-03-12	40.470	40.470	40.430	40.430	38.473	99
2025-03-11	39.640	40.110	39.240	39.900	37.968	414
2025-03-10	40.700	40.870	39.269	39.561	37.646	2,997
2025-03-07	42.242	42.242	40.720	41.810	39.786	74,021
2025-03-06	42.920	42.920	41.996	42.240	40.195	659
2025-03-05	43.430	43.590	43.181	43.389	41.288	122
2025-03-04	43.710	43.710	42.555	43.250	41.156	634
2025-03-03	46.180	46.220	45.731	45.731	43.517	215
2025-02-28	45.580	45.956	45.005	45.190	43.002	500
2025-02-27	45.130	45.460	45.010	45.445	43.245	291
2025-02-26	44.710	45.401	44.710	45.121	42.936	1,944
2025-02-25	45.240	45.240	43.991	44.600	42.441	41
2025-02-24	44.710	45.068	44.260	45.068	42.886	17
2025-02-21	45.887	45.887	44.951	44.951	42.775	994
2025-02-20	47.520	47.590	45.849	46.009	43.782	2,218
2025-02-19	46.520	47.090	46.410	47.090	44.810	433
2025-02-18	46.540	46.920	46.360	46.920	44.648	16,842
2025-02-14	46.180	46.750	46.180	46.450	44.201	152
2025-02-13	46.290	46.290	45.635	45.900	43.678	319
2025-02-12	46.560	46.770	45.970	46.085	43.854	368
2025-02-11	47.200	47.650	46.450	47.250	44.962	740
2025-02-10	47.520	48.010	47.181	47.460	45.162	2,090

← NewerPage 7 of 20 · 1,164 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.