Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	31.080	31.825	30.540	31.630	28.904	4,843,600
2024-02-29	31.000	31.820	30.980	31.390	28.685	6,841,400
2024-02-28	30.680	31.300	30.600	30.740	28.091	4,139,100
2024-02-27	30.730	30.985	30.480	30.960	28.292	3,934,600
2024-02-26	30.930	31.281	30.295	30.430	27.808	4,666,400
2024-02-23	31.080	31.370	30.900	31.150	28.466	4,066,000
2024-02-22	31.300	31.870	30.950	31.080	28.402	4,405,700
2024-02-21	31.160	31.340	30.790	31.190	28.502	3,953,200
2024-02-20	31.120	31.552	30.970	31.370	28.667	3,347,800
2024-02-16	31.370	31.800	31.040	31.560	28.840	4,401,600
2024-02-15	31.590	32.230	31.320	31.740	29.005	7,717,300
2024-02-14	31.140	31.330	30.835	31.310	28.612	5,308,000
2024-02-13	31.250	31.350	30.240	30.750	28.100	10,326,700
2024-02-12	31.500	32.610	31.490	32.220	29.443	4,495,100
2024-02-09	31.240	31.690	30.885	31.500	28.786	4,282,500
2024-02-08	31.190	31.520	30.700	31.370	28.667	4,082,000
2024-02-07	31.790	31.790	30.265	31.310	28.612	7,250,800
2024-02-06	31.490	31.910	31.080	31.540	28.822	9,771,600
2024-02-05	32.330	32.330	31.370	31.550	28.831	5,447,800
2024-02-02	30.430	32.075	30.430	32.060	29.297	7,396,500
2024-02-01	32.860	32.920	30.615	31.180	28.493	14,839,400
2024-01-31	33.070	33.960	32.660	32.700	29.882	10,906,900
2024-01-30	33.950	34.380	33.775	34.310	31.353	5,494,500
2024-01-29	33.600	34.285	33.553	34.260	30.924	6,261,700
2024-01-26	33.610	33.920	33.410	33.590	30.319	2,953,200
2024-01-25	34.000	34.280	33.260	33.600	30.328	5,382,000
2024-01-24	33.380	33.965	33.360	33.680	30.400	4,338,500
2024-01-23	33.200	33.590	32.865	33.080	29.859	6,250,000
2024-01-22	32.780	33.260	32.540	33.170	29.940	5,189,600
2024-01-19	31.710	32.650	31.560	32.590	29.417	5,226,800
2024-01-18	31.880	32.000	30.940	31.600	28.523	5,931,400
2024-01-17	31.590	32.130	30.920	31.730	28.640	9,114,900
2024-01-16	31.100	31.440	30.698	31.200	28.162	6,150,900
2024-01-12	32.760	32.800	31.480	31.640	28.559	5,477,800
2024-01-11	33.100	33.230	32.280	32.610	29.435	5,952,900
2024-01-10	33.180	33.450	32.870	33.370	30.121	4,300,600
2024-01-09	33.220	33.490	33.040	33.330	30.084	3,855,600
2024-01-08	33.120	33.670	32.915	33.600	30.328	4,112,600
2024-01-05	32.250	33.515	32.090	33.370	30.121	7,532,400
2024-01-04	32.160	32.695	31.871	32.320	29.173	4,969,600
2024-01-03	33.000	33.020	32.110	32.140	29.010	5,697,500
2024-01-02	32.800	33.845	32.670	33.510	30.247	4,231,400
2023-12-29	33.450	33.550	32.990	33.140	29.913	2,620,900
2023-12-28	33.450	33.700	33.430	33.570	30.301	2,404,300
2023-12-27	33.390	33.690	33.180	33.640	30.364	2,343,100
2023-12-26	33.140	33.640	32.955	33.530	30.265	2,854,900
2023-12-22	33.130	33.590	32.870	33.060	29.841	3,662,900
2023-12-21	32.750	33.040	32.390	32.910	29.705	4,937,000
2023-12-20	33.320	33.610	32.360	32.380	29.227	4,894,600
2023-12-19	32.990	33.670	32.570	33.550	30.283	4,805,600
2023-12-18	33.960	34.000	32.930	32.960	29.750	5,814,100
2023-12-15	33.330	33.940	33.190	33.560	30.292	12,213,300
2023-12-14	32.790	34.730	32.700	33.630	30.355	13,602,000
2023-12-13	29.270	31.610	29.230	31.540	28.469	8,223,800
2023-12-12	29.490	29.590	29.260	29.310	26.456	3,587,300
2023-12-11	29.400	29.785	29.160	29.590	26.709	3,222,700
2023-12-08	29.330	29.895	29.120	29.610	26.727	4,002,800
2023-12-07	28.930	29.345	28.775	29.160	26.321	3,254,800
2023-12-06	29.400	30.070	28.720	28.760	25.959	6,707,000
2023-12-05	28.330	29.325	28.190	29.060	26.230	9,472,700

← NewerPage 12 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.