Citizens Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 62.690 | 64.430 | 62.540 | 64.248 | 64.248 | 160 |
| 2026-10-19 | 62.960 | 63.360 | 62.590 | 62.632 | 62.632 | 3,072 |
| 2026-10-16 | 64.370 | 65.070 | 62.000 | 63.200 | 63.200 | 3,011 |
| 2026-10-15 | 63.450 | 63.860 | 62.300 | 63.720 | 63.720 | 1,492 |
| 2026-10-14 | 62.600 | 62.630 | 62.170 | 62.200 | 62.200 | 198 |
| 2026-10-13 | 64.300 | 64.500 | 62.930 | 63.220 | 63.220 | 2,162 |
| 2026-10-12 | 63.190 | 64.290 | 63.190 | 64.240 | 64.240 | 179 |
| 2026-10-09 | 65.000 | 65.000 | 63.220 | 63.550 | 63.550 | 3,168 |
| 2026-10-08 | 62.500 | 63.060 | 62.237 | 62.618 | 62.618 | 5,521 |
| 2026-10-07 | 65.000 | 65.000 | 62.730 | 63.010 | 63.010 | 756 |
| 2026-10-06 | 65.060 | 65.060 | 63.812 | 63.960 | 63.960 | 1,696 |
| 2026-10-05 | 63.760 | 65.090 | 63.760 | 64.950 | 64.950 | 1,452 |
| 2026-10-02 | 65.090 | 65.090 | 64.000 | 64.180 | 64.180 | 895 |
| 2026-10-01 | 63.280 | 63.530 | 61.836 | 63.006 | 63.006 | 1,005 |
| 2026-09-30 | 64.110 | 64.220 | 63.692 | 63.880 | 63.880 | 511 |
| 2026-09-29 | 64.420 | 65.082 | 63.638 | 63.759 | 63.759 | 2,651 |
| 2026-09-28 | 64.760 | 65.960 | 64.760 | 64.925 | 64.925 | 18,000 |
| 2026-09-25 | 65.370 | 65.550 | 64.770 | 65.382 | 65.382 | 521 |
| 2026-09-24 | 65.490 | 65.490 | 63.880 | 64.617 | 64.617 | 1,711 |
| 2026-09-23 | 64.310 | 65.650 | 64.310 | 65.310 | 65.310 | 13,849 |
| 2026-09-22 | 67.000 | 67.810 | 65.492 | 65.570 | 65.570 | 5,369 |
| 2026-09-21 | 68.350 | 68.350 | 67.000 | 67.455 | 67.455 | 11,968 |
| 2026-09-18 | 66.480 | 67.300 | 66.480 | 66.920 | 66.920 | 5,100 |
| 2026-09-17 | 67.700 | 68.050 | 66.960 | 67.570 | 67.570 | 1,246 |
| 2026-09-16 | 70.930 | 70.930 | 68.500 | 68.520 | 68.520 | 1,242 |
| 2026-09-15 | 69.420 | 71.010 | 69.420 | 69.940 | 69.940 | 1,109 |
| 2026-09-14 | 70.580 | 71.000 | 69.890 | 69.890 | 69.890 | 3,632 |
| 2026-09-11 | 69.500 | 70.820 | 69.340 | 70.025 | 70.025 | 3,331 |
| 2026-09-10 | 68.870 | 69.860 | 68.780 | 69.140 | 69.140 | 1,924 |
| 2026-09-09 | 69.250 | 69.930 | 69.060 | 69.092 | 69.092 | 903 |
| 2026-09-08 | 70.990 | 71.000 | 70.331 | 70.396 | 70.396 | 4,966 |
| 2026-09-04 | 69.980 | 71.320 | 69.980 | 70.905 | 70.905 | 940 |
| 2026-09-03 | 69.520 | 71.050 | 69.520 | 70.940 | 70.940 | 4,558 |
| 2026-09-02 | 68.470 | 70.570 | 68.470 | 69.670 | 69.670 | 867 |
| 2026-09-01 | 68.000 | 69.080 | 67.780 | 67.850 | 67.850 | 579 |
| 2026-08-28 | 71.010 | 71.010 | 69.762 | 69.762 | 69.762 | 1,824 |
| 2026-08-27 | 70.370 | 70.550 | 69.350 | 70.390 | 70.390 | 394 |
| 2026-08-26 | 70.490 | 70.750 | 70.070 | 70.460 | 70.460 | 802 |
| 2026-08-25 | 70.860 | 71.350 | 69.750 | 69.890 | 69.890 | 86 |
| 2026-08-24 | 70.190 | 70.815 | 69.170 | 69.995 | 69.995 | 824 |
| 2026-08-21 | 70.750 | 70.820 | 69.420 | 69.900 | 69.900 | 2,281 |
| 2026-08-20 | 68.720 | 70.900 | 68.720 | 70.250 | 70.250 | 5,108 |
| 2026-08-19 | 73.550 | 75.000 | 71.182 | 71.182 | 71.182 | 1,081 |
| 2026-08-18 | 73.750 | 74.930 | 73.140 | 73.390 | 73.390 | 1,176 |
| 2026-08-17 | 75.480 | 75.480 | 74.140 | 74.712 | 74.712 | 3,641 |
| 2026-08-14 | 74.220 | 74.870 | 73.700 | 74.576 | 74.576 | 1,816 |
| 2026-08-13 | 74.625 | 74.630 | 73.900 | 74.170 | 74.170 | 1,414 |
| 2026-08-12 | 74.390 | 74.390 | 73.083 | 73.760 | 73.760 | 1,284 |
| 2026-08-11 | 71.550 | 73.490 | 71.550 | 73.081 | 73.081 | 3,370 |
| 2026-08-10 | 73.010 | 73.010 | 72.000 | 72.470 | 72.470 | 833 |
| 2026-08-07 | 73.350 | 73.350 | 71.740 | 72.804 | 72.804 | 1,060 |
| 2026-08-06 | 73.070 | 74.250 | 73.020 | 73.142 | 73.142 | 4,434 |
| 2026-08-05 | 74.700 | 74.700 | 73.867 | 73.884 | 73.884 | 2,078 |
| 2026-08-04 | 72.510 | 74.125 | 72.200 | 74.100 | 74.100 | 150 |
| 2026-08-03 | 72.720 | 72.720 | 71.300 | 72.488 | 72.488 | 909 |
| 2026-07-31 | 72.870 | 72.870 | 71.320 | 71.650 | 71.650 | 455 |
| 2026-07-30 | 70.220 | 71.758 | 70.220 | 71.551 | 71.551 | 6,332 |
| 2026-07-29 | 73.520 | 73.520 | 72.000 | 72.120 | 72.120 | 846 |
| 2026-07-28 | 70.900 | 72.330 | 70.000 | 72.330 | 71.870 | 3,683 |
| 2026-07-27 | 71.760 | 73.130 | 70.600 | 70.870 | 70.419 | 663 |
Page 1 of 3 · 125 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.