Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	71.520	72.160	70.700	71.800	71.337	4,985,500
2026-07-22	71.810	72.560	71.720	72.440	71.973	3,466,000
2026-07-21	71.810	73.700	70.800	72.000	71.536	4,912,100
2026-07-20	72.620	73.095	71.480	71.500	71.039	4,260,300
2026-07-17	73.890	74.160	71.830	72.390	71.923	6,637,700
2026-07-16	73.800	74.700	72.331	74.400	73.920	9,763,200
2026-07-15	70.600	71.225	70.340	71.120	70.661	5,129,500
2026-07-14	70.770	71.390	69.650	70.320	69.866	4,940,700
2026-07-13	70.490	70.700	69.540	70.360	69.906	4,052,400
2026-07-10	70.230	70.670	69.735	70.340	69.886	3,690,600
2026-07-09	69.070	70.160	68.835	69.860	69.409	5,085,500
2026-07-08	70.840	70.840	67.960	68.560	68.118	9,015,100
2026-07-07	72.940	72.940	71.600	71.780	71.317	5,807,200
2026-07-06	70.350	72.120	70.350	72.110	71.645	4,704,800
2026-07-02	72.460	72.460	70.460	70.980	70.522	5,118,000
2026-07-01	69.580	72.155	69.510	71.820	71.357	5,744,100
2026-06-30	70.180	70.290	69.490	70.070	69.618	4,727,800
2026-06-29	70.090	70.790	69.960	70.430	69.976	3,305,400
2026-06-26	70.990	71.030	69.750	70.400	69.946	4,697,200
2026-06-25	69.800	71.205	69.800	70.660	70.204	5,124,400
2026-06-24	69.100	69.950	69.000	69.460	69.012	4,447,200
2026-06-23	67.750	69.085	67.456	68.990	68.545	4,390,900
2026-06-22	67.490	68.580	67.158	67.990	67.551	3,630,500
2026-06-18	67.150	67.760	66.780	67.080	66.647	7,885,400
2026-06-17	67.270	68.300	66.420	66.780	66.349	4,914,300
2026-06-16	66.980	67.640	66.710	67.270	66.836	4,488,700
2026-06-15	68.690	68.750	66.530	66.650	66.220	4,408,800
2026-06-12	67.450	67.880	66.880	67.650	67.214	4,065,200
2026-06-11	65.260	66.580	65.050	66.510	66.081	3,937,600
2026-06-10	65.810	66.865	64.930	64.960	64.541	5,277,900
2026-06-09	64.900	66.055	64.540	65.670	65.246	5,180,400
2026-06-08	64.310	64.950	63.785	64.350	63.935	4,388,100
2026-06-05	63.940	64.570	63.590	63.980	63.567	3,671,500
2026-06-04	62.300	63.935	62.160	63.900	63.488	5,161,600
2026-06-03	62.010	62.210	61.210	61.530	61.133	3,302,800
2026-06-02	60.670	62.440	60.560	62.310	61.908	5,800,400
2026-06-01	61.250	61.500	60.275	60.780	60.388	5,423,100
2026-05-29	61.030	62.520	61.030	62.260	61.858	8,592,000
2026-05-28	63.700	63.700	61.874	62.410	62.007	4,752,500
2026-05-27	63.670	63.970	62.850	63.080	62.673	2,230,400
2026-05-26	63.240	64.025	63.100	63.650	63.239	3,550,400
2026-05-22	62.770	63.405	62.620	62.890	62.484	2,741,200
2026-05-21	62.440	62.980	62.050	62.780	62.375	3,028,500
2026-05-20	61.830	63.020	60.960	62.830	62.425	3,583,800
2026-05-19	61.190	61.630	60.180	61.330	60.934	4,013,000
2026-05-18	61.050	61.640	60.885	61.160	60.766	3,198,700
2026-05-15	61.140	61.360	59.745	60.860	60.467	4,159,900
2026-05-14	60.830	61.735	60.830	61.180	60.785	2,418,700
2026-05-13	61.790	62.360	60.350	60.430	60.040	3,258,000
2026-05-12	62.160	62.440	61.130	61.950	61.550	4,120,400
2026-05-11	64.290	64.290	61.950	62.160	61.759	5,528,100
2026-05-08	64.520	64.880	63.380	63.730	63.319	3,749,000
2026-05-07	65.530	66.000	64.135	64.220	63.806	4,656,100
2026-05-06	64.900	65.930	64.900	65.620	65.197	5,153,500
2026-05-05	63.770	64.710	63.450	64.360	63.945	3,689,700
2026-05-04	63.960	64.365	63.340	63.560	63.150	3,205,400
2026-05-01	64.750	65.150	64.140	64.420	64.004	2,614,000
2026-04-30	63.820	65.275	63.390	65.050	64.630	3,980,700
2026-04-29	65.290	65.550	64.190	64.400	63.528	3,210,900
2026-04-28	65.450	65.850	64.550	64.990	64.110	4,694,400

← NewerPage 2 of 51 · 3,034 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.