Citizens Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 64.500 | 65.015 | 62.695 | 63.360 | 63.360 | 9,450,000 |
| 2026-10-15 | 62.880 | 63.880 | 62.270 | 63.430 | 63.430 | 4,344,300 |
| 2026-10-14 | 62.300 | 62.640 | 61.905 | 62.570 | 62.570 | 4,481,800 |
| 2026-10-13 | 64.300 | 64.650 | 62.835 | 63.300 | 63.300 | 3,757,300 |
| 2026-10-12 | 63.770 | 64.430 | 63.640 | 63.900 | 63.900 | 3,742,700 |
| 2026-10-09 | 63.800 | 64.090 | 63.160 | 63.570 | 63.570 | 3,308,700 |
| 2026-10-08 | 62.540 | 64.100 | 62.175 | 64.090 | 64.090 | 6,055,000 |
| 2026-10-07 | 63.600 | 63.630 | 62.590 | 63.070 | 63.070 | 4,371,900 |
| 2026-10-06 | 64.410 | 64.765 | 63.730 | 64.090 | 64.090 | 4,236,900 |
| 2026-10-05 | 64.340 | 64.970 | 63.915 | 64.310 | 64.310 | 3,488,800 |
| 2026-10-02 | 64.050 | 64.620 | 63.840 | 64.330 | 64.330 | 4,992,000 |
| 2026-10-01 | 63.280 | 63.720 | 61.780 | 63.700 | 63.700 | 6,319,200 |
| 2026-09-30 | 63.980 | 64.330 | 63.590 | 63.760 | 63.760 | 4,461,100 |
| 2026-09-29 | 64.690 | 65.090 | 63.555 | 63.890 | 63.890 | 4,454,800 |
| 2026-09-28 | 65.380 | 65.390 | 64.645 | 64.800 | 64.800 | 3,577,600 |
| 2026-09-25 | 65.030 | 65.770 | 64.690 | 65.530 | 65.530 | 3,852,400 |
| 2026-09-24 | 64.770 | 64.885 | 63.850 | 64.730 | 64.730 | 4,280,300 |
| 2026-09-23 | 65.000 | 65.740 | 64.540 | 64.610 | 64.610 | 4,702,300 |
| 2026-09-22 | 67.500 | 67.620 | 65.350 | 65.490 | 65.490 | 4,895,500 |
| 2026-09-21 | 67.000 | 67.680 | 66.950 | 67.360 | 67.360 | 3,171,700 |
| 2026-09-18 | 67.120 | 67.460 | 66.600 | 67.040 | 67.040 | 5,599,300 |
| 2026-09-17 | 67.990 | 68.350 | 66.710 | 67.390 | 67.390 | 3,263,000 |
| 2026-09-16 | 70.250 | 70.250 | 65.660 | 66.840 | 66.840 | 5,143,300 |
| 2026-09-15 | 70.630 | 71.110 | 69.580 | 70.240 | 70.240 | 3,083,900 |
| 2026-09-14 | 70.290 | 71.100 | 69.540 | 70.540 | 70.540 | 5,037,600 |
| 2026-09-11 | 70.660 | 70.830 | 69.170 | 70.480 | 70.480 | 2,208,600 |
| 2026-09-10 | 69.000 | 69.710 | 68.625 | 69.630 | 69.630 | 5,823,600 |
| 2026-09-09 | 69.250 | 70.180 | 68.452 | 69.370 | 69.370 | 2,559,500 |
| 2026-09-08 | 70.590 | 71.000 | 69.960 | 69.990 | 69.990 | 2,739,800 |
| 2026-09-04 | 70.410 | 71.140 | 70.410 | 70.780 | 70.780 | 1,948,300 |
| 2026-09-03 | 69.010 | 71.180 | 69.010 | 70.830 | 70.830 | 2,870,600 |
| 2026-09-02 | 68.420 | 70.710 | 68.410 | 69.780 | 69.780 | 5,055,400 |
| 2026-09-01 | 68.580 | 69.320 | 67.670 | 68.160 | 68.160 | 3,504,900 |
| 2026-08-31 | 69.360 | 69.370 | 68.395 | 68.870 | 68.870 | 4,775,800 |
| 2026-08-28 | 70.650 | 71.000 | 69.670 | 69.710 | 69.710 | 2,393,200 |
| 2026-08-27 | 69.720 | 70.485 | 69.325 | 70.180 | 70.180 | 2,288,700 |
| 2026-08-26 | 70.060 | 70.710 | 69.765 | 70.490 | 70.490 | 1,530,700 |
| 2026-08-25 | 70.350 | 70.350 | 69.580 | 69.830 | 69.830 | 2,056,900 |
| 2026-08-24 | 69.950 | 70.931 | 69.840 | 70.230 | 70.230 | 2,298,200 |
| 2026-08-21 | 70.380 | 70.700 | 69.298 | 69.860 | 69.860 | 4,380,200 |
| 2026-08-20 | 70.510 | 70.805 | 69.675 | 69.710 | 69.710 | 2,117,600 |
| 2026-08-19 | 73.740 | 73.895 | 70.645 | 70.760 | 70.760 | 3,282,100 |
| 2026-08-18 | 74.650 | 74.990 | 73.110 | 73.460 | 73.460 | 2,897,400 |
| 2026-08-17 | 74.400 | 75.330 | 74.310 | 74.310 | 74.310 | 3,004,600 |
| 2026-08-14 | 73.860 | 74.860 | 73.615 | 74.730 | 74.730 | 1,918,800 |
| 2026-08-13 | 74.350 | 74.685 | 73.845 | 74.110 | 74.110 | 3,734,900 |
| 2026-08-12 | 73.440 | 74.225 | 72.955 | 73.910 | 73.910 | 2,623,200 |
| 2026-08-11 | 72.780 | 73.480 | 72.390 | 72.990 | 72.990 | 4,260,900 |
| 2026-08-10 | 72.170 | 72.910 | 71.870 | 72.670 | 72.670 | 2,071,700 |
| 2026-08-07 | 72.030 | 72.940 | 71.590 | 72.670 | 72.670 | 1,999,700 |
| 2026-08-06 | 74.250 | 74.480 | 72.230 | 72.430 | 72.430 | 3,912,000 |
| 2026-08-05 | 74.010 | 74.535 | 73.520 | 73.600 | 73.600 | 2,504,600 |
| 2026-08-04 | 72.560 | 74.190 | 72.560 | 73.680 | 73.680 | 3,430,300 |
| 2026-08-03 | 71.670 | 72.760 | 71.530 | 72.700 | 72.700 | 2,734,500 |
| 2026-07-31 | 71.900 | 72.310 | 71.240 | 71.650 | 71.650 | 2,741,800 |
| 2026-07-30 | 71.650 | 71.905 | 70.040 | 71.730 | 71.730 | 5,413,900 |
| 2026-07-29 | 72.120 | 72.920 | 71.300 | 71.310 | 70.850 | 4,133,200 |
| 2026-07-28 | 71.330 | 73.070 | 71.160 | 72.940 | 72.470 | 5,126,000 |
| 2026-07-27 | 72.230 | 72.860 | 70.580 | 71.100 | 70.641 | 3,643,100 |
| 2026-07-24 | 71.900 | 72.330 | 71.450 | 71.880 | 71.416 | 2,938,000 |
Page 1 of 51 · 3,034 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.4600 USD |
| 2026-04-30 | 0.4600 USD |
| 2026-02-04 | 0.4600 USD |
| 2025-10-29 | 0.4600 USD |
| 2025-07-31 | 0.4200 USD |
| 2025-04-30 | 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.