Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	47.610	47.610	46.510	46.510	43.877	2,037
2024-11-06	45.110	47.511	45.080	47.412	44.728	8,683
2024-11-05	41.580	42.378	41.580	42.190	39.801	1,089
2024-11-04	41.820	41.820	41.427	41.650	39.292	533,934
2024-11-01	42.300	42.660	42.050	42.050	39.669	411
2024-10-31	42.795	42.795	42.105	42.578	40.168	638
2024-10-30	41.710	42.910	41.670	42.650	40.235	3,790
2024-10-29	42.625	42.836	42.199	42.199	39.414	3,106
2024-10-28	41.981	42.695	41.900	42.695	39.877	2,855
2024-10-25	41.830	42.270	41.495	41.501	38.761	753
2024-10-24	41.651	41.965	41.393	41.575	38.831	1,342
2024-10-23	41.450	41.628	41.307	41.307	38.581	3,571
2024-10-22	41.060	41.699	40.930	41.508	38.768	262,785
2024-10-21	42.260	42.370	41.320	41.385	38.653	388
2024-10-18	42.270	43.250	42.078	42.491	39.686	646
2024-10-17	41.780	42.395	41.763	42.121	39.341	1,574
2024-10-16	44.480	44.480	41.580	42.779	39.955	3,441
2024-10-15	43.640	44.355	43.287	43.755	40.867	1,355
2024-10-14	42.790	43.312	42.330	43.300	40.442	96
2024-10-11	41.865	42.730	41.550	42.470	39.667	3,897
2024-10-10	41.271	41.592	41.201	41.201	38.482	614
2024-10-09	41.440	41.745	41.440	41.505	38.766	1,376
2024-10-08	41.240	41.530	41.180	41.378	38.647	1,084
2024-10-07	41.330	41.460	41.115	41.115	38.401	210
2024-10-04	40.830	41.245	40.830	41.180	38.462	138
2024-10-03	39.905	39.905	39.905	39.905	37.271	500
2024-10-02	39.900	39.963	39.890	39.963	37.325	6
2024-10-01	40.380	40.380	39.830	40.335	37.673	354
2024-09-30	40.755	41.145	40.755	41.122	38.408	169
2024-09-27	40.860	40.992	40.717	40.992	38.287	1,070
2024-09-26	40.520	40.605	40.408	40.470	37.799	160
2024-09-25	40.700	40.741	40.201	40.202	37.548	803
2024-09-24	40.820	41.394	40.665	40.690	38.004	803
2024-09-23	41.921	41.921	41.130	41.155	38.439	508
2024-09-20	41.852	41.988	41.573	41.632	38.884	485
2024-09-19	41.418	42.310	41.172	42.170	39.386	2,034
2024-09-18	40.683	41.210	40.385	41.030	38.322	623
2024-09-17	40.955	41.175	40.870	41.130	38.415	479
2024-09-16	40.475	40.720	40.475	40.530	37.855	799
2024-09-13	40.413	40.513	40.029	40.029	37.387	384
2024-09-12	39.417	39.707	39.403	39.608	36.993	506
2024-09-11	39.405	39.405	38.564	39.110	36.529	5,885
2024-09-10	41.600	41.600	39.680	39.729	37.107	767
2024-09-09	40.930	41.680	40.930	41.585	38.840	1,650
2024-09-06	41.771	41.983	40.821	40.920	38.219	1,440
2024-09-05	41.845	42.193	41.431	41.515	38.775	2,176
2024-09-04	42.773	42.887	41.955	41.955	39.186	1,588
2024-09-03	42.760	42.960	42.531	42.960	40.125	2,618
2024-08-30	42.740	42.967	42.740	42.818	39.992	264
2024-08-29	43.000	43.060	42.306	43.060	40.218	868
2024-08-28	42.720	42.860	42.535	42.622	39.809	1,700
2024-08-27	42.660	42.660	42.370	42.370	39.574	103
2024-08-23	41.740	43.000	41.700	42.910	40.078	300
2024-08-22	41.511	41.511	41.511	41.511	38.771	74
2024-08-21	41.250	41.250	40.990	41.035	38.327	647
2024-08-20	41.395	41.600	41.390	41.600	38.854	37,721
2024-08-19	41.200	41.480	41.200	41.435	38.700	283
2024-08-16	40.955	41.360	40.590	40.965	38.261	4,969
2024-08-15	40.911	41.029	40.837	40.922	38.221	623
2024-08-14	40.010	40.010	39.700	39.872	37.241	559

← NewerPage 9 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.