Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	41.230	41.780	41.110	41.380	38.649	2,971,600
2024-08-21	41.500	41.610	40.725	41.130	38.416	2,980,100
2024-08-20	41.370	41.570	41.115	41.210	38.491	3,523,600
2024-08-19	41.200	41.620	41.080	41.600	38.855	2,594,600
2024-08-16	40.590	41.390	40.590	41.230	38.509	3,917,600
2024-08-15	40.830	41.210	40.485	40.590	37.912	4,645,000
2024-08-14	39.930	40.210	39.660	40.110	37.463	2,691,000
2024-08-13	39.810	40.015	39.300	39.690	37.071	4,491,400
2024-08-12	39.900	40.840	39.370	39.500	36.893	5,377,800
2024-08-09	39.750	39.990	39.430	39.590	36.978	3,250,300
2024-08-08	38.960	39.810	38.845	39.770	37.146	4,651,100
2024-08-07	39.590	40.040	38.360	38.390	35.857	5,941,700
2024-08-06	38.160	39.515	37.870	38.850	36.286	5,405,600
2024-08-05	37.750	38.495	36.853	38.300	35.773	6,805,500
2024-08-02	39.790	39.840	38.530	39.200	36.613	7,856,200
2024-08-01	42.600	42.760	40.560	40.710	38.024	5,431,800
2024-07-31	42.580	43.455	42.520	42.670	39.854	5,603,000
2024-07-30	43.280	43.750	43.130	43.200	39.957	5,560,800
2024-07-29	43.320	43.500	42.830	43.000	39.772	8,362,400
2024-07-26	43.490	43.960	43.015	43.230	39.985	5,802,900
2024-07-25	42.200	43.725	42.200	43.240	39.994	9,362,700
2024-07-24	42.410	43.075	42.010	42.220	39.051	7,490,200
2024-07-23	41.300	42.620	41.300	42.300	39.125	8,802,700
2024-07-22	40.840	41.410	40.430	41.400	38.292	6,648,400
2024-07-19	40.570	41.160	40.330	41.000	37.922	5,799,100
2024-07-18	40.720	41.940	40.485	40.750	37.691	9,121,400
2024-07-17	39.020	41.365	38.880	40.920	37.848	14,373,100
2024-07-16	38.800	39.680	38.710	39.600	36.627	8,452,000
2024-07-15	38.800	39.160	38.340	38.660	35.758	4,354,800
2024-07-12	38.200	38.365	37.840	38.200	35.332	3,809,800
2024-07-11	37.180	38.270	37.050	38.200	35.332	6,667,500
2024-07-10	36.360	36.760	36.205	36.680	33.927	4,769,800
2024-07-09	35.510	36.510	35.460	36.300	33.575	5,263,300
2024-07-08	35.510	35.800	35.210	35.550	32.881	5,211,200
2024-07-05	35.980	36.110	35.150	35.240	32.595	6,431,300
2024-07-03	36.490	36.560	35.900	36.050	33.344	2,517,200
2024-07-02	35.610	36.400	35.580	36.380	33.649	4,813,100
2024-07-01	36.210	36.490	35.830	35.830	33.140	4,038,400
2024-06-28	35.000	36.060	34.860	36.030	33.325	8,195,700
2024-06-27	34.400	34.720	34.200	34.630	32.030	3,865,200
2024-06-26	34.825	34.890	34.400	34.780	32.169	2,782,100
2024-06-25	35.270	35.470	34.890	34.990	32.363	5,222,200
2024-06-24	34.960	35.690	34.800	35.390	32.733	3,601,200
2024-06-21	34.720	34.890	34.365	34.770	32.160	7,288,600
2024-06-20	34.600	34.870	34.470	34.680	32.077	3,691,700
2024-06-18	34.350	34.995	34.150	34.770	32.160	6,284,200
2024-06-17	34.040	34.510	33.670	34.500	31.910	4,937,000
2024-06-14	34.010	34.350	33.710	34.070	31.512	3,156,400
2024-06-13	34.910	35.110	34.335	34.490	31.901	4,897,000
2024-06-12	34.920	35.815	34.920	35.160	32.521	7,147,700
2024-06-11	33.980	34.150	33.495	33.970	31.420	6,270,700
2024-06-10	33.920	34.680	32.820	34.380	31.799	12,071,800
2024-06-07	33.660	34.410	33.640	34.150	31.586	3,702,300
2024-06-06	34.180	34.390	33.865	34.060	31.503	3,224,200
2024-06-05	34.360	34.400	33.885	34.110	31.549	3,703,300
2024-06-04	34.260	34.870	34.040	34.170	31.605	5,428,700
2024-06-03	35.670	35.720	34.390	34.720	32.114	3,849,200
2024-05-31	34.520	35.360	34.480	35.290	32.641	7,351,200
2024-05-30	34.600	34.620	34.100	34.410	31.827	3,084,700
2024-05-29	33.960	34.240	33.585	34.200	31.633	3,803,100

← NewerPage 10 of 21 · 1,255 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.