Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	48.710	48.710	47.530	47.530	45.229	168
2025-02-06	47.830	48.100	47.570	48.060	45.733	63
2025-02-05	47.390	47.480	46.900	47.150	44.867	97,920
2025-02-04	46.500	47.240	46.500	47.100	44.820	241
2025-02-03	46.032	46.950	45.560	46.690	44.429	2,902
2025-01-31	47.600	48.230	47.354	47.590	45.286	867
2025-01-30	48.200	48.780	48.020	48.760	46.000	836
2025-01-29	47.512	48.410	47.150	47.364	44.682	7,868
2025-01-28	47.410	47.580	46.570	46.890	44.235	1,759
2025-01-27	47.450	47.750	47.195	47.195	44.523	1,152
2025-01-24	47.200	47.990	47.120	47.700	45.000	432
2025-01-23	47.256	47.750	47.170	47.540	44.849	1,546
2025-01-22	48.043	48.250	46.970	47.190	44.518	1,441
2025-01-21	47.520	48.665	47.520	48.310	45.575	1,428
2025-01-17	45.200	48.190	45.050	47.430	44.745	7,676
2025-01-16	47.570	47.570	45.809	46.126	43.515	1,823
2025-01-15	47.280	47.400	46.570	46.820	44.169	833
2025-01-14	44.620	45.802	44.550	45.802	43.209	79
2025-01-13	43.000	43.730	42.950	43.730	41.254	12
2025-01-10	43.920	44.000	43.200	43.384	40.928	687
2025-01-08	44.550	44.665	43.840	44.665	42.137	1,545
2025-01-07	45.369	45.369	44.410	45.130	42.575	364
2025-01-06	44.815	45.131	44.710	44.908	42.365	208
2025-01-03	43.690	43.985	43.130	43.970	41.481	520
2025-01-02	44.050	44.390	43.844	43.844	41.362	1,561
2024-12-31	43.910	43.910	43.732	43.732	41.256	72
2024-12-30	43.265	43.290	42.850	43.058	40.620	346
2024-12-27	43.530	44.230	43.460	43.690	41.217	592
2024-12-24	43.635	43.950	43.530	43.950	41.462	53
2024-12-23	43.360	43.650	43.130	43.520	41.056	1,887
2024-12-20	42.140	43.614	42.140	43.614	41.145	26
2024-12-19	43.500	43.700	42.200	42.260	39.868	24,696
2024-12-18	45.450	45.500	44.500	44.500	41.981	433
2024-12-17	45.650	45.650	44.700	44.739	42.206	1,387
2024-12-16	45.840	45.840	45.390	45.743	43.154	329
2024-12-13	45.980	45.980	45.220	45.690	43.103	1,004
2024-12-12	46.200	46.340	45.330	45.680	43.094	1,880
2024-12-11	46.850	46.850	46.158	46.500	43.867	4,737
2024-12-10	46.410	48.110	45.500	46.940	44.283	2,378
2024-12-09	46.710	47.080	45.870	45.870	43.273	498
2024-12-06	47.060	47.159	46.430	46.790	44.141	520
2024-12-05	46.980	47.350	46.640	47.050	44.386	927
2024-12-04	46.470	46.980	46.060	46.270	43.651	684
2024-12-03	47.070	47.290	46.510	46.880	44.226	553
2024-12-02	48.014	48.230	46.928	47.310	44.632	1,129
2024-11-29	48.300	48.390	47.640	48.140	45.415	10,530
2024-11-27	48.583	48.690	47.985	48.050	45.330	1,041
2024-11-26	48.450	48.600	47.990	48.110	45.386	1,538
2024-11-25	48.605	49.220	48.080	48.785	46.023	2,371
2024-11-22	46.704	47.572	46.660	47.572	44.878	21,924
2024-11-21	46.634	47.250	46.440	47.010	44.349	3,618
2024-11-20	46.130	46.308	45.770	45.880	43.283	750
2024-11-19	45.711	46.334	45.710	46.170	43.556	3,981
2024-11-18	46.600	46.930	46.595	46.621	43.982	1,944
2024-11-15	46.818	46.963	46.218	46.250	43.632	1,397
2024-11-14	46.400	46.968	46.333	46.520	43.886	531,582
2024-11-13	46.800	47.384	46.650	46.701	44.057	1,273
2024-11-12	46.390	46.863	46.181	46.181	43.567	2,366
2024-11-11	46.599	47.098	46.350	46.991	44.331	1,133
2024-11-08	45.755	46.138	45.587	45.775	43.184	2,378

← NewerPage 8 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.