Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	38.290	38.770	37.880	38.200	32.614	2,836,400
2022-12-16	37.920	38.410	37.750	38.330	32.725	6,154,400
2022-12-15	38.380	38.750	38.135	38.320	32.716	5,140,200
2022-12-14	39.890	40.000	38.880	39.060	33.348	4,484,300
2022-12-13	41.350	41.590	39.610	39.900	34.065	4,687,800
2022-12-12	39.900	40.550	39.330	40.430	34.518	3,753,200
2022-12-09	39.380	39.955	39.180	39.820	33.997	3,372,100
2022-12-08	39.680	39.950	39.290	39.580	33.792	4,389,700
2022-12-07	39.110	39.960	38.860	39.500	33.724	4,712,700
2022-12-06	39.310	39.900	38.820	39.320	33.570	4,907,300
2022-12-05	41.430	41.430	39.250	39.480	33.706	4,661,900
2022-12-02	41.520	41.940	41.320	41.700	35.602	2,580,800
2022-12-01	42.510	42.760	41.570	41.980	35.841	3,301,800
2022-11-30	41.590	42.380	40.726	42.380	36.182	4,682,200
2022-11-29	41.210	41.900	40.999	41.790	35.679	3,362,500
2022-11-28	41.410	41.630	40.985	41.120	35.107	2,946,800
2022-11-25	41.750	42.090	41.750	41.910	35.781	1,304,200
2022-11-23	41.290	41.740	41.150	41.560	35.482	2,597,500
2022-11-22	41.040	41.470	40.980	41.390	35.337	3,140,100
2022-11-21	40.270	40.725	40.260	40.640	34.697	3,062,500
2022-11-18	40.420	40.565	39.860	40.410	34.500	3,735,100
2022-11-17	39.120	39.785	38.850	39.690	33.886	2,951,000
2022-11-16	40.400	40.590	39.510	39.710	33.903	3,223,800
2022-11-15	40.860	41.485	40.140	40.460	34.543	3,934,500
2022-11-14	41.230	41.460	40.275	40.300	34.407	3,729,000
2022-11-11	41.580	41.880	41.185	41.550	35.474	3,244,600
2022-11-10	40.910	41.640	40.850	41.420	35.363	4,425,600
2022-11-09	39.780	40.055	39.190	39.660	33.860	4,278,100
2022-11-08	40.170	40.560	39.790	40.200	34.321	3,781,500
2022-11-07	40.370	40.500	39.790	40.230	34.347	4,805,500
2022-11-04	39.630	40.540	39.410	40.120	34.253	5,909,400
2022-11-03	39.000	39.450	38.320	39.130	33.408	3,192,200
2022-11-02	40.320	40.930	39.540	39.560	33.775	4,356,000
2022-11-01	40.960	41.020	40.200	40.440	34.526	5,974,100
2022-10-31	40.780	41.200	40.650	40.900	34.560	4,072,100
2022-10-28	40.260	41.000	40.010	40.980	34.628	3,603,200
2022-10-27	40.520	40.870	39.980	40.040	33.834	3,137,500
2022-10-26	40.520	40.820	40.060	40.190	33.960	4,645,500
2022-10-25	39.070	40.580	38.850	40.440	34.172	6,430,700
2022-10-24	38.250	39.650	38.040	39.390	33.284	6,397,300
2022-10-21	35.850	38.075	35.640	37.940	32.059	6,978,300
2022-10-20	36.900	37.750	35.640	35.900	30.335	5,979,200
2022-10-19	37.350	38.420	36.540	36.720	31.028	6,101,700
2022-10-18	36.930	37.440	36.340	36.940	31.214	5,265,800
2022-10-17	36.770	36.915	36.050	36.290	30.665	5,146,300
2022-10-14	36.360	37.205	35.750	35.820	30.268	4,021,700
2022-10-13	33.860	36.310	33.490	36.130	30.530	4,264,800
2022-10-12	34.240	34.680	33.950	34.170	28.873	3,165,500
2022-10-11	34.480	34.950	34.077	34.300	28.983	4,089,200
2022-10-10	35.220	35.460	34.470	34.670	29.296	2,618,500
2022-10-07	35.090	35.180	34.460	35.020	29.592	3,716,600
2022-10-06	35.780	36.070	35.370	35.430	29.938	3,630,600
2022-10-05	36.000	36.420	35.820	36.110	30.513	3,522,700
2022-10-04	35.640	36.645	35.610	36.630	30.952	4,902,800
2022-10-03	34.830	35.580	34.060	35.040	29.609	6,804,300
2022-09-30	34.100	34.950	33.840	34.360	29.034	5,693,000
2022-09-29	33.440	34.170	33.200	33.850	28.603	7,673,900
2022-09-28	33.130	34.090	33.070	33.970	28.704	8,326,300
2022-09-27	33.760	34.110	32.655	32.990	27.876	7,137,300
2022-09-26	33.960	34.610	33.515	33.660	28.443	4,562,400

← NewerPage 17 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.