Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.950	27.475	26.660	27.370	24.261	3,939,600
2023-09-07	27.620	27.890	26.850	26.940	23.880	5,163,700
2023-09-06	28.090	28.300	27.560	27.680	24.536	5,172,400
2023-09-05	28.430	28.970	28.300	28.380	25.156	3,721,500
2023-09-01	28.350	28.775	28.320	28.630	25.378	3,725,500
2023-08-31	28.090	28.220	27.930	28.130	24.935	6,485,200
2023-08-30	28.210	28.430	27.980	27.990	24.811	6,882,400
2023-08-29	27.510	28.355	27.310	28.300	25.086	6,189,400
2023-08-28	27.150	27.630	27.050	27.370	24.261	3,784,900
2023-08-25	27.190	27.350	26.660	26.840	23.791	3,781,800
2023-08-24	26.910	27.440	26.843	27.080	24.004	4,398,100
2023-08-23	26.700	27.005	26.450	26.920	23.862	4,064,100
2023-08-22	27.390	27.625	26.730	26.750	23.712	4,833,500
2023-08-21	27.800	27.900	27.300	27.440	24.323	4,623,900
2023-08-18	27.980	28.170	27.560	27.710	24.563	6,967,800
2023-08-17	28.270	28.480	28.115	28.280	25.068	3,573,200
2023-08-16	28.210	28.410	27.980	28.100	24.908	4,332,700
2023-08-15	29.040	29.070	28.210	28.290	25.077	6,047,600
2023-08-14	30.370	30.430	29.440	29.580	26.220	5,035,100
2023-08-11	30.550	30.865	30.460	30.710	27.222	3,340,100
2023-08-10	30.850	31.140	30.505	30.730	27.240	4,910,500
2023-08-09	30.820	31.195	30.460	30.600	27.124	4,899,300
2023-08-08	30.420	31.030	29.670	31.000	27.479	6,937,600
2023-08-07	31.470	31.970	31.320	31.510	27.931	3,818,600
2023-08-04	31.330	31.880	31.240	31.250	27.701	7,734,600
2023-08-03	30.960	31.500	30.680	31.480	27.904	4,580,300
2023-08-02	30.700	31.200	30.395	31.050	27.523	4,592,500
2023-08-01	31.660	31.750	30.910	31.100	27.568	5,990,300
2023-07-31	32.420	32.650	32.010	32.260	28.223	5,579,500
2023-07-28	32.420	32.520	31.870	32.290	28.250	4,880,000
2023-07-27	32.560	33.470	31.810	31.930	27.935	6,255,900
2023-07-26	31.960	32.640	31.930	32.440	28.381	7,212,000
2023-07-25	32.220	32.585	31.105	31.170	27.270	7,898,300
2023-07-24	31.130	32.385	31.130	32.140	28.119	7,113,500
2023-07-21	31.420	31.470	30.665	31.050	27.165	8,213,300
2023-07-20	30.570	31.420	30.500	31.220	27.314	13,413,500
2023-07-19	29.090	31.610	28.860	30.970	27.095	14,997,700
2023-07-18	28.300	29.150	28.170	29.110	25.468	8,572,200
2023-07-17	27.780	28.260	27.620	28.080	24.567	3,563,800
2023-07-14	28.720	28.720	27.440	27.780	24.304	5,653,600
2023-07-13	28.210	28.690	28.010	28.380	24.829	4,768,400
2023-07-12	28.060	28.870	28.035	28.110	24.593	6,289,500
2023-07-11	26.950	27.640	26.602	27.580	24.129	6,267,700
2023-07-10	26.390	27.150	26.350	26.700	23.359	4,964,900
2023-07-07	26.060	27.240	26.060	26.930	23.560	7,350,400
2023-07-06	25.820	26.070	25.230	26.070	22.808	5,818,500
2023-07-05	26.030	26.610	25.955	26.250	22.965	4,927,600
2023-07-03	26.330	27.026	26.300	26.520	23.202	3,847,100
2023-06-30	26.310	26.388	25.760	26.080	22.817	6,005,600
2023-06-29	25.360	26.250	25.335	25.930	22.686	8,938,800
2023-06-28	25.810	25.825	25.200	25.660	22.449	6,073,700
2023-06-27	25.660	26.190	25.320	26.080	22.817	5,583,900
2023-06-26	25.630	26.060	25.480	25.560	22.362	4,541,000
2023-06-23	25.600	26.120	25.360	25.470	22.283	6,465,300
2023-06-22	27.100	27.145	25.990	26.070	22.808	5,286,000
2023-06-21	27.140	27.350	26.730	26.940	23.569	4,338,000
2023-06-20	27.290	27.310	26.730	27.200	23.797	5,030,400
2023-06-16	28.120	28.120	27.190	27.260	23.849	11,760,900
2023-06-15	26.940	27.820	26.885	27.690	24.225	6,617,300
2023-06-14	28.500	28.870	26.990	27.100	23.709	7,213,100

← NewerPage 14 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.