Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	33.960	34.610	33.515	33.660	28.443	4,562,400
2022-09-23	34.600	34.780	33.785	34.430	29.093	5,593,800
2022-09-22	36.620	36.810	35.130	35.150	29.702	4,234,500
2022-09-21	36.840	37.500	36.375	36.490	30.834	5,814,200
2022-09-20	36.910	37.120	36.490	36.810	31.104	2,655,900
2022-09-19	36.340	37.535	36.310	37.280	31.501	3,134,900
2022-09-16	37.210	37.210	36.455	36.870	31.155	8,385,600
2022-09-15	37.030	38.310	36.970	37.710	31.865	4,205,500
2022-09-14	37.340	37.641	36.510	36.900	31.180	3,420,400
2022-09-13	38.140	38.560	37.110	37.240	31.468	3,163,300
2022-09-12	38.510	39.190	38.510	39.130	33.065	3,935,700
2022-09-09	38.100	38.530	38.000	38.320	32.380	3,223,600
2022-09-08	36.110	37.848	35.830	37.830	31.966	4,212,100
2022-09-07	35.420	36.430	35.310	36.210	30.597	5,198,100
2022-09-06	36.590	36.640	35.490	35.710	30.175	3,999,400
2022-09-02	37.140	37.340	36.020	36.180	30.572	3,023,500
2022-09-01	36.610	36.680	35.865	36.630	30.952	3,222,100
2022-08-31	36.850	36.960	36.485	36.680	30.994	6,227,900
2022-08-30	37.080	37.080	36.340	36.740	31.045	3,389,100
2022-08-29	37.000	37.260	36.570	36.780	31.079	3,156,800
2022-08-26	38.950	39.030	37.245	37.260	31.484	4,262,900
2022-08-25	38.090	38.720	37.950	38.700	32.701	2,622,400
2022-08-24	37.970	38.170	37.680	37.980	32.093	2,218,500
2022-08-23	38.160	38.520	38.040	38.090	32.186	2,761,600
2022-08-22	38.260	38.300	37.670	38.100	32.194	3,366,900
2022-08-19	39.440	39.490	38.740	38.980	32.938	3,402,400
2022-08-18	39.560	39.800	39.215	39.740	33.580	2,996,100
2022-08-17	39.510	39.780	39.075	39.510	33.386	2,973,400
2022-08-16	39.750	40.380	39.620	40.090	33.876	2,715,700
2022-08-15	39.400	39.950	39.310	39.830	33.656	2,522,500
2022-08-12	39.610	39.930	39.110	39.910	33.724	3,327,000
2022-08-11	38.930	39.980	38.930	39.380	33.276	4,246,100
2022-08-10	37.750	38.761	37.630	38.410	32.456	6,117,000
2022-08-09	37.220	37.275	36.890	37.150	31.392	2,565,400
2022-08-08	37.510	37.680	37.100	37.210	31.442	4,707,000
2022-08-05	36.540	37.400	36.410	37.210	31.442	2,627,200
2022-08-04	37.110	37.280	36.570	36.600	30.927	2,680,200
2022-08-03	37.090	37.450	36.790	37.280	31.501	3,917,400
2022-08-02	37.430	37.445	36.690	36.730	31.037	2,789,000
2022-08-01	37.200	37.620	36.740	37.580	31.755	3,223,100
2022-07-29	37.650	38.150	37.550	37.970	31.730	5,277,200
2022-07-28	37.290	37.580	36.580	37.350	31.211	3,333,200
2022-07-27	36.750	37.670	36.590	37.330	31.195	3,485,000
2022-07-26	37.340	37.750	36.475	36.610	30.593	3,744,300
2022-07-25	37.640	37.935	37.120	37.710	31.512	3,332,700
2022-07-22	37.500	37.940	36.880	37.170	31.061	4,851,200
2022-07-21	37.330	37.860	36.940	37.540	31.370	4,883,600
2022-07-20	37.600	37.900	36.930	37.570	31.395	6,051,900
2022-07-19	38.000	38.460	37.540	37.890	31.663	5,877,800
2022-07-18	37.360	38.120	37.080	37.170	31.061	7,564,200
2022-07-15	35.490	36.990	35.329	36.800	30.752	4,332,500
2022-07-14	34.590	35.065	34.345	34.930	29.189	4,019,200
2022-07-13	35.660	35.790	34.820	35.380	29.565	3,468,600
2022-07-12	35.730	36.850	35.640	36.060	30.133	3,405,300
2022-07-11	35.930	36.380	35.600	36.200	30.250	2,625,700
2022-07-08	36.700	36.810	35.970	36.310	30.342	2,549,800
2022-07-07	36.050	36.550	35.940	36.450	30.459	3,068,400
2022-07-06	35.470	35.915	35.155	35.560	29.716	4,330,100
2022-07-05	35.230	35.900	34.560	35.880	29.983	3,858,900
2022-07-01	35.510	36.280	34.955	36.120	30.184	4,016,200

← NewerPage 18 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.