Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	32.150	32.470	30.575	30.860	26.605	17,698,400
2023-03-16	31.050	33.510	30.830	32.590	28.097	14,992,000
2023-03-15	30.610	32.040	30.381	31.510	27.166	16,906,800
2023-03-14	33.070	33.480	30.920	31.900	27.502	13,167,900
2023-03-13	31.910	32.640	29.720	30.650	26.424	20,903,800
2023-03-10	34.570	35.810	33.600	34.440	29.692	12,623,800
2023-03-09	37.730	37.900	35.665	35.750	30.821	9,842,000
2023-03-08	38.890	38.890	37.750	38.080	32.830	5,622,300
2023-03-07	40.430	40.550	38.595	38.690	33.356	6,548,500
2023-03-06	41.000	41.370	40.685	40.770	35.149	4,006,000
2023-03-03	40.420	40.990	40.240	40.980	35.330	4,180,900
2023-03-02	41.230	41.390	39.970	40.350	34.787	5,668,000
2023-03-01	41.540	41.840	41.365	41.610	35.873	3,415,600
2023-02-28	41.910	42.160	41.610	41.760	36.002	4,626,800
2023-02-27	42.180	42.519	41.560	41.750	35.994	3,074,500
2023-02-24	41.440	41.995	41.320	41.890	36.114	3,760,900
2023-02-23	42.150	42.465	41.500	41.930	36.149	4,411,300
2023-02-22	41.830	42.220	41.610	41.840	36.071	3,600,400
2023-02-21	42.710	42.830	41.815	41.950	36.166	3,974,000
2023-02-17	42.980	43.467	42.810	43.180	37.227	4,095,100
2023-02-16	42.950	43.260	42.710	42.810	36.908	2,269,600
2023-02-15	42.860	43.530	42.830	43.430	37.442	1,893,800
2023-02-14	43.330	43.550	42.690	43.360	37.382	2,694,500
2023-02-13	42.990	43.575	42.820	43.470	37.477	2,650,000
2023-02-10	42.910	43.140	42.600	43.120	37.175	2,712,000
2023-02-09	44.020	44.215	43.110	43.170	37.218	2,869,600
2023-02-08	43.820	44.190	43.710	43.810	37.770	3,138,000
2023-02-07	43.600	44.540	43.550	44.280	38.175	2,825,100
2023-02-06	43.870	44.140	43.660	43.780	37.744	2,719,600
2023-02-03	44.100	44.820	44.090	44.440	38.313	2,969,500
2023-02-02	43.880	44.785	43.720	44.460	38.330	3,647,300
2023-02-01	43.000	44.030	42.900	43.660	37.640	3,604,300
2023-01-31	42.410	43.340	42.180	43.320	37.347	2,989,700
2023-01-30	42.630	43.020	42.190	42.290	36.459	3,410,500
2023-01-27	43.040	43.470	43.040	43.290	36.959	2,856,900
2023-01-26	43.050	43.360	42.480	43.120	36.814	3,858,000
2023-01-25	41.580	42.770	41.490	42.750	36.498	5,269,800
2023-01-24	42.420	42.570	41.630	41.820	35.704	4,273,500
2023-01-23	41.490	42.720	41.260	42.420	36.217	4,281,400
2023-01-20	40.520	41.265	40.110	41.260	35.226	7,980,600
2023-01-19	40.490	40.680	39.860	40.270	34.381	4,851,500
2023-01-18	40.600	41.485	40.240	40.900	34.919	7,269,200
2023-01-17	41.490	41.610	40.470	40.820	34.851	6,119,300
2023-01-13	41.280	41.780	40.690	41.720	35.619	3,893,000
2023-01-12	41.780	42.245	41.590	41.830	35.713	3,019,900
2023-01-11	41.320	41.735	41.170	41.470	35.405	3,414,300
2023-01-10	41.070	41.319	40.840	41.260	35.226	2,514,000
2023-01-09	41.660	41.850	41.010	41.100	35.090	2,411,400
2023-01-06	40.590	41.815	40.510	41.640	35.551	3,238,300
2023-01-05	40.400	40.660	39.920	40.470	34.552	3,819,700
2023-01-04	40.010	40.930	39.900	40.650	34.705	3,356,200
2023-01-03	39.500	40.020	39.195	39.530	33.749	3,784,000
2022-12-30	39.240	39.510	39.115	39.370	33.613	2,199,900
2022-12-29	39.060	39.680	38.910	39.470	33.698	2,303,300
2022-12-28	39.260	39.400	38.865	38.970	33.271	1,881,600
2022-12-27	38.950	39.280	38.780	39.210	33.476	1,663,200
2022-12-23	38.820	39.110	38.610	38.900	33.211	1,809,100
2022-12-22	38.370	38.940	37.965	38.890	33.203	3,047,800
2022-12-21	38.590	39.090	38.560	38.700	33.041	3,831,800
2022-12-20	38.340	38.660	38.000	38.050	32.486	4,141,800

← NewerPage 16 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.