Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	35.320	35.550	34.480	34.660	32.058	4,331,900
2024-05-24	35.250	35.500	35.140	35.350	32.696	2,349,500
2024-05-23	35.980	36.050	34.960	35.120	32.484	3,425,800
2024-05-22	36.420	36.605	35.890	35.910	33.214	5,300,700
2024-05-21	36.400	36.860	36.400	36.570	33.825	5,488,500
2024-05-20	37.200	37.300	36.390	36.490	33.751	3,816,400
2024-05-17	36.840	37.230	36.585	37.160	34.370	5,027,700
2024-05-16	36.770	36.900	36.500	36.520	33.779	2,046,500
2024-05-15	36.830	37.280	36.560	36.840	34.074	2,783,800
2024-05-14	36.260	36.520	36.100	36.430	33.695	2,070,500
2024-05-13	36.260	36.450	35.875	35.940	33.242	3,276,200
2024-05-10	36.170	36.300	35.900	36.060	33.353	6,154,800
2024-05-09	35.740	36.150	35.660	36.020	33.316	3,675,100
2024-05-08	35.320	36.040	35.310	35.950	33.251	3,485,200
2024-05-07	35.940	36.035	35.540	35.570	32.900	2,455,400
2024-05-06	35.700	35.800	35.350	35.760	33.076	2,462,300
2024-05-03	35.540	35.830	35.327	35.390	32.733	3,647,300
2024-05-02	35.060	35.160	34.640	34.990	32.363	4,209,200
2024-05-01	34.250	35.430	34.170	34.700	32.095	4,859,400
2024-04-30	34.300	34.640	34.080	34.110	31.549	4,824,900
2024-04-29	35.240	35.440	34.870	34.980	31.966	3,859,000
2024-04-26	35.370	35.605	35.130	35.150	32.121	3,168,300
2024-04-25	35.440	35.610	34.640	35.000	31.984	3,078,100
2024-04-24	34.710	35.615	34.690	35.520	32.459	4,248,200
2024-04-23	34.500	35.090	34.340	34.970	31.957	4,208,700
2024-04-22	34.070	34.580	33.840	34.550	31.573	4,888,700
2024-04-19	33.020	34.000	32.860	33.990	31.061	8,001,400
2024-04-18	33.020	33.430	32.655	32.900	30.065	5,066,500
2024-04-17	33.280	33.700	32.630	33.020	30.175	6,680,400
2024-04-16	32.750	32.860	32.060	32.410	29.617	6,218,300
2024-04-15	33.580	34.120	32.670	33.000	30.156	3,850,200
2024-04-12	33.070	33.480	32.960	33.140	30.284	3,453,900
2024-04-11	33.920	34.020	33.000	33.570	30.677	4,118,700
2024-04-10	34.270	34.345	33.390	33.810	30.896	5,238,000
2024-04-09	35.120	35.210	34.555	34.990	31.975	3,586,100
2024-04-08	34.210	34.985	34.100	34.940	31.929	8,242,000
2024-04-05	33.930	34.230	33.775	33.980	31.052	5,621,400
2024-04-04	35.460	35.630	34.090	34.100	31.161	6,662,100
2024-04-03	35.040	35.520	34.770	34.920	31.911	11,086,100
2024-04-02	35.300	35.370	34.650	35.040	32.020	5,173,700
2024-04-01	36.180	36.380	35.590	35.640	32.569	3,913,500
2024-03-28	35.900	36.350	35.685	36.290	33.163	3,765,300
2024-03-27	34.950	35.860	34.900	35.820	32.733	4,122,300
2024-03-26	35.620	35.665	34.810	34.820	31.819	5,140,900
2024-03-25	35.180	35.755	35.160	35.290	32.249	2,446,400
2024-03-22	35.850	36.180	35.150	35.150	32.121	3,934,500
2024-03-21	35.000	36.000	34.910	35.710	32.633	4,725,700
2024-03-20	33.270	34.950	33.230	34.840	31.838	5,320,800
2024-03-19	33.550	34.020	33.430	33.520	30.631	5,215,100
2024-03-18	33.530	33.740	33.070	33.680	30.778	3,789,900
2024-03-15	32.940	33.710	32.940	33.490	30.604	20,052,600
2024-03-14	33.980	34.209	32.930	33.160	30.302	7,500,200
2024-03-13	34.130	34.640	34.040	34.300	31.344	3,613,600
2024-03-12	34.240	34.440	33.770	34.020	31.088	4,079,900
2024-03-11	34.010	34.610	33.830	34.240	31.289	5,650,000
2024-03-08	34.390	34.790	34.150	34.320	31.363	7,328,000
2024-03-07	33.850	34.320	33.570	33.890	30.970	6,199,500
2024-03-06	33.660	33.990	32.870	33.560	30.668	9,633,300
2024-03-05	31.730	33.725	31.700	33.600	30.705	9,525,100
2024-03-04	31.970	32.390	31.735	31.930	29.178	6,365,500

← NewerPage 11 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.