Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	28.500	28.870	26.990	27.100	23.709	7,213,100
2023-06-13	27.370	28.390	26.970	28.180	24.654	7,523,400
2023-06-12	28.000	28.920	25.720	27.410	23.980	16,313,600
2023-06-09	28.740	28.910	27.950	28.340	24.794	7,208,400
2023-06-08	28.800	28.888	28.210	28.830	25.223	6,613,800
2023-06-07	28.880	29.220	28.205	29.010	25.380	8,153,700
2023-06-06	27.430	28.970	27.290	28.600	25.021	4,911,700
2023-06-05	27.950	27.950	26.920	27.490	24.050	3,681,600
2023-06-02	27.000	27.970	26.820	27.790	24.313	6,792,200
2023-06-01	26.120	26.510	25.430	26.390	23.088	5,922,000
2023-05-31	26.750	26.860	25.590	25.780	22.554	9,193,900
2023-05-30	27.190	27.650	26.640	27.170	23.770	6,659,300
2023-05-26	26.850	27.080	26.280	27.010	23.630	4,921,100
2023-05-25	26.800	27.230	26.561	26.850	23.490	6,078,800
2023-05-24	27.610	27.810	26.925	26.930	23.560	6,736,500
2023-05-23	27.280	28.400	27.270	27.870	24.383	9,846,800
2023-05-22	26.510	27.205	26.100	27.190	23.788	4,958,700
2023-05-19	26.460	26.560	25.590	26.180	22.904	7,046,000
2023-05-18	26.220	26.410	25.870	26.340	23.044	7,865,400
2023-05-17	25.570	26.525	25.340	26.380	23.079	9,696,900
2023-05-16	25.800	25.990	25.045	25.050	21.916	5,354,400
2023-05-15	24.800	25.780	24.790	25.770	22.546	5,989,400
2023-05-12	25.000	25.035	24.525	24.800	21.697	5,959,000
2023-05-11	24.990	25.360	24.720	24.800	21.697	8,251,900
2023-05-10	26.440	26.510	25.150	25.400	22.222	9,605,700
2023-05-09	25.520	26.110	25.320	26.050	22.791	6,566,000
2023-05-08	27.000	27.000	25.580	25.760	22.537	10,999,900
2023-05-05	26.255	26.485	25.630	26.440	23.132	10,439,700
2023-05-04	25.170	25.570	23.370	24.850	21.741	26,935,500
2023-05-03	26.950	27.720	26.020	26.220	22.939	11,423,900
2023-05-02	28.450	28.650	26.020	26.930	23.560	16,331,900
2023-05-01	29.920	30.050	28.710	28.820	24.846	22,079,600
2023-04-28	29.870	31.575	29.780	30.940	26.674	12,849,600
2023-04-27	29.380	30.500	29.350	30.090	25.941	8,392,800
2023-04-26	28.880	29.655	28.480	29.160	25.140	18,711,100
2023-04-25	28.110	29.085	27.900	28.870	24.890	15,279,100
2023-04-24	28.700	28.860	28.355	28.600	24.657	7,526,700
2023-04-21	29.100	29.260	28.450	28.800	24.829	8,635,300
2023-04-20	29.780	29.950	28.800	29.060	25.053	12,453,400
2023-04-19	29.120	30.540	28.950	30.500	26.295	10,555,100
2023-04-18	30.400	30.505	29.900	30.440	26.243	7,780,900
2023-04-17	29.020	30.330	28.610	30.320	26.140	8,483,200
2023-04-14	30.070	30.110	28.930	29.100	25.088	9,370,300
2023-04-13	29.300	29.570	28.940	29.550	25.476	7,176,200
2023-04-12	29.690	30.060	29.150	29.380	25.329	5,767,800
2023-04-11	29.290	29.595	29.060	29.410	25.355	6,216,600
2023-04-10	28.940	29.520	28.820	29.290	25.252	5,505,000
2023-04-06	28.710	29.415	28.640	29.070	25.062	5,575,000
2023-04-05	28.550	29.120	28.275	28.620	24.674	9,071,200
2023-04-04	30.500	30.520	28.810	29.170	25.148	9,700,100
2023-04-03	30.610	30.840	29.825	30.200	26.036	7,362,100
2023-03-31	31.110	31.260	29.955	30.370	26.183	11,001,400
2023-03-30	31.740	31.810	30.400	30.770	26.528	8,100,400
2023-03-29	31.130	31.430	30.870	31.130	26.838	9,854,800
2023-03-28	30.500	30.820	30.245	30.730	26.493	6,859,100
2023-03-27	32.400	32.485	30.405	30.480	26.278	12,701,600
2023-03-24	29.180	31.430	28.790	31.100	26.812	11,488,500
2023-03-23	31.190	31.320	29.730	29.890	25.769	8,759,600
2023-03-22	32.910	32.940	30.930	30.960	26.691	8,102,900
2023-03-21	32.800	33.490	32.630	33.020	28.467	7,563,100

← NewerPage 15 of 51 · 3,036 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.