Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	28.020	28.760	27.970	28.650	25.860	5,361,600
2023-12-01	27.170	28.550	26.985	28.520	25.743	7,566,800
2023-11-30	27.380	27.500	26.990	27.270	24.615	7,219,900
2023-11-29	26.790	27.490	26.760	27.240	24.587	5,287,700
2023-11-28	26.350	26.710	26.130	26.580	23.992	4,616,500
2023-11-27	26.580	26.680	26.250	26.400	23.829	4,823,600
2023-11-24	26.680	26.965	26.460	26.870	24.254	1,559,000
2023-11-22	27.210	27.230	26.570	26.760	24.154	2,764,100
2023-11-21	27.210	27.450	26.640	26.880	24.263	4,619,400
2023-11-20	27.570	27.650	27.070	27.580	24.894	4,384,600
2023-11-17	27.350	27.780	27.180	27.770	25.066	4,791,100
2023-11-16	27.330	27.440	26.700	27.080	24.443	4,843,500
2023-11-15	26.600	27.505	26.590	27.320	24.660	5,517,500
2023-11-14	25.970	27.225	25.930	26.580	23.992	5,212,400
2023-11-13	25.000	25.250	24.730	24.950	22.520	3,732,000
2023-11-10	25.200	25.230	24.615	25.170	22.719	3,800,100
2023-11-09	25.760	25.935	24.920	25.020	22.584	7,525,500
2023-11-08	25.830	25.885	25.480	25.710	23.206	3,879,200
2023-11-07	25.630	25.985	25.370	25.810	23.297	4,946,800
2023-11-06	26.290	26.380	25.520	25.840	23.324	4,116,200
2023-11-03	26.010	26.540	25.900	26.170	23.622	8,175,900
2023-11-02	23.600	25.000	23.500	24.900	22.475	6,679,900
2023-11-01	23.460	23.600	23.070	23.170	20.914	5,418,700
2023-10-31	23.070	23.500	22.810	23.430	21.148	6,150,600
2023-10-30	23.130	23.435	22.850	23.390	20.733	6,635,400
2023-10-27	23.590	23.625	22.770	22.870	20.272	4,891,900
2023-10-26	23.620	24.155	23.601	23.740	21.044	5,115,100
2023-10-25	23.120	23.620	22.985	23.470	20.804	6,842,400
2023-10-24	23.700	24.058	23.260	23.580	20.902	6,029,800
2023-10-23	23.860	24.220	23.570	23.580	20.902	9,768,000
2023-10-20	24.750	24.800	23.560	23.760	21.061	9,384,500
2023-10-19	25.610	26.020	24.840	24.880	22.054	8,792,200
2023-10-18	25.710	26.670	25.230	25.590	22.683	11,393,000
2023-10-17	26.030	27.350	26.030	27.100	24.022	6,290,100
2023-10-16	26.080	26.630	25.860	26.510	23.499	4,577,100
2023-10-13	26.660	26.800	25.530	25.710	22.790	6,056,200
2023-10-12	26.800	26.800	26.100	26.360	23.366	4,897,800
2023-10-11	26.850	27.239	26.511	26.750	23.712	2,605,700
2023-10-10	26.600	27.205	26.570	26.810	23.765	4,431,700
2023-10-09	25.600	26.510	25.600	26.330	23.339	3,364,400
2023-10-06	25.580	26.260	25.260	26.180	23.206	7,751,800
2023-10-05	25.450	26.020	25.270	25.790	22.861	3,834,300
2023-10-04	25.590	25.665	25.125	25.640	22.728	7,010,200
2023-10-03	25.750	25.750	25.260	25.450	22.559	5,709,100
2023-10-02	26.680	26.750	25.740	25.910	22.967	5,199,500
2023-09-29	26.600	27.320	26.580	26.800	23.756	4,785,300
2023-09-28	25.780	26.505	25.730	26.350	23.357	4,411,100
2023-09-27	25.980	26.010	25.405	25.760	22.834	4,812,500
2023-09-26	26.250	26.740	25.960	25.990	23.038	5,474,700
2023-09-25	26.470	26.690	26.272	26.630	23.605	3,548,300
2023-09-22	26.990	27.135	26.560	26.560	23.543	3,397,800
2023-09-21	27.290	27.710	26.970	26.970	23.907	4,577,700
2023-09-20	27.880	28.060	27.365	27.520	24.394	6,351,300
2023-09-19	27.400	27.585	26.940	27.460	24.341	5,880,600
2023-09-18	27.900	27.900	27.330	27.400	24.288	3,459,800
2023-09-15	27.840	28.240	27.670	27.960	24.784	9,556,800
2023-09-14	27.870	28.513	27.800	28.270	25.059	4,535,900
2023-09-13	28.620	28.730	27.310	27.440	24.323	6,067,500
2023-09-12	27.690	28.690	27.600	28.370	25.148	5,444,300
2023-09-11	27.730	28.095	27.575	27.620	24.483	6,165,400

← NewerPage 13 of 51 · 3,035 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.