Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	35.290	36.255	34.810	35.690	29.824	4,394,700
2022-06-29	36.830	36.900	35.945	36.130	30.192	3,085,200
2022-06-28	37.420	38.078	36.625	36.740	30.702	4,750,300
2022-06-27	37.280	37.430	36.170	36.390	30.409	4,973,300
2022-06-24	35.270	37.095	35.110	37.030	30.944	6,903,300
2022-06-23	36.130	36.270	34.790	35.150	29.373	6,535,600
2022-06-22	35.790	36.515	35.670	36.350	30.376	5,361,800
2022-06-21	36.590	36.860	35.710	36.170	30.225	5,090,400
2022-06-17	35.100	35.870	34.830	35.620	29.766	11,754,500
2022-06-16	35.480	35.576	34.500	35.040	29.281	6,169,000
2022-06-15	36.130	36.840	35.700	36.290	30.326	6,990,700
2022-06-14	35.660	36.240	35.170	35.660	29.799	6,833,400
2022-06-13	35.510	36.040	35.110	35.420	29.599	7,045,600
2022-06-10	37.800	38.105	36.500	36.590	30.576	5,222,000
2022-06-09	40.270	40.340	38.860	38.870	32.482	3,950,500
2022-06-08	40.700	40.750	40.060	40.380	33.743	3,914,600
2022-06-07	40.110	41.100	39.950	41.060	34.312	3,724,700
2022-06-06	40.900	41.390	40.530	40.610	33.936	3,087,700
2022-06-03	40.650	40.890	40.280	40.470	33.819	3,142,800
2022-06-02	40.020	41.110	39.910	41.090	34.337	3,804,000
2022-06-01	41.340	41.500	39.630	40.040	33.459	5,284,800
2022-05-31	40.340	41.665	40.220	41.380	34.579	9,257,900
2022-05-27	40.300	41.040	40.230	40.870	34.153	3,577,600
2022-05-26	39.970	40.600	39.915	40.300	33.677	4,997,000
2022-05-25	38.640	39.880	38.635	39.600	33.092	5,310,200
2022-05-24	38.850	39.030	37.770	38.710	32.348	5,420,800
2022-05-23	38.860	39.435	38.290	39.050	32.632	5,378,700
2022-05-20	38.260	38.555	36.760	37.750	31.546	5,551,800
2022-05-19	37.430	38.100	37.350	37.700	31.504	5,379,900
2022-05-18	38.880	39.000	37.590	38.000	31.755	6,143,100
2022-05-17	38.800	39.545	38.650	39.410	32.933	4,708,700
2022-05-16	38.670	39.020	37.850	37.990	31.746	6,559,700
2022-05-13	38.230	38.611	37.630	37.940	31.704	4,843,400
2022-05-12	37.720	38.240	36.830	37.790	31.579	6,076,700
2022-05-11	39.190	39.905	37.975	38.030	31.780	5,713,100
2022-05-10	39.820	40.190	38.040	39.040	32.624	6,612,600
2022-05-09	39.490	39.780	38.760	39.420	32.941	7,839,100
2022-05-06	40.620	40.720	39.260	40.010	33.434	6,960,800
2022-05-05	40.760	41.180	39.710	40.590	33.919	6,161,100
2022-05-04	40.030	41.555	39.800	41.490	34.671	8,011,500
2022-05-03	39.750	40.525	39.440	40.170	33.568	5,830,000
2022-05-02	39.550	39.730	38.420	39.400	32.925	6,186,900
2022-04-29	40.330	40.635	39.310	39.400	32.599	7,054,300
2022-04-28	40.270	40.650	39.350	40.300	33.343	6,822,500
2022-04-27	39.930	40.240	39.510	39.710	32.855	10,561,500
2022-04-26	40.810	41.400	39.970	39.970	33.070	8,904,400
2022-04-25	41.500	41.860	40.415	41.680	34.485	7,412,600
2022-04-22	43.000	43.180	41.790	41.840	34.617	6,988,100
2022-04-21	44.890	45.170	42.830	43.030	35.602	6,600,200
2022-04-20	44.710	45.340	44.265	44.320	36.669	6,872,200
2022-04-19	43.750	44.930	43.410	44.040	36.438	8,730,400
2022-04-18	40.680	41.340	40.600	41.230	34.113	7,482,100
2022-04-14	41.180	41.520	40.530	40.870	33.815	5,478,600
2022-04-13	40.400	41.250	40.240	41.230	34.113	5,783,500
2022-04-12	41.570	42.010	40.345	40.900	33.840	9,963,600
2022-04-11	41.640	42.655	41.350	41.820	34.601	7,766,400
2022-04-08	41.880	42.170	41.430	41.830	34.609	7,917,200
2022-04-07	42.060	42.390	40.880	41.650	34.460	11,504,500
2022-04-06	42.580	42.920	41.580	42.080	34.816	35,936,500
2022-04-05	42.890	43.990	42.530	43.040	35.610	10,930,200

← NewerPage 19 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.