Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	43.790	43.980	42.830	43.550	36.032	6,811,200
2022-04-01	45.790	46.100	43.845	44.190	36.562	7,549,900
2022-03-31	46.520	47.030	45.330	45.330	37.505	4,670,100
2022-03-30	48.460	48.610	46.430	46.800	38.721	5,538,000
2022-03-29	48.650	48.980	47.980	48.640	40.244	5,044,000
2022-03-28	48.190	48.640	46.910	47.690	39.458	5,769,200
2022-03-25	48.540	49.205	48.370	48.700	40.293	6,003,500
2022-03-24	48.710	48.970	47.980	48.640	40.244	4,625,700
2022-03-23	49.450	49.850	47.980	48.130	39.822	4,726,000
2022-03-22	50.050	50.800	49.560	49.960	41.336	4,667,100
2022-03-21	49.490	49.960	48.575	49.080	40.608	4,394,900
2022-03-18	49.690	49.740	48.370	49.250	40.748	12,258,500
2022-03-17	49.360	49.790	48.440	49.740	41.154	4,743,100
2022-03-16	49.320	50.940	49.143	50.340	41.650	5,226,400
2022-03-15	49.210	49.760	48.150	48.690	40.285	4,708,300
2022-03-14	48.110	49.455	47.710	48.770	40.351	6,143,300
2022-03-11	47.840	48.560	46.840	46.880	38.787	4,996,700
2022-03-10	46.950	47.980	46.680	47.280	39.118	5,558,000
2022-03-09	47.790	48.350	47.340	47.850	39.590	5,649,500
2022-03-08	46.390	47.150	45.100	45.630	37.753	5,535,800
2022-03-07	47.700	48.000	45.420	45.430	37.588	6,619,700
2022-03-04	48.600	48.980	47.305	48.170	39.855	4,990,700
2022-03-03	50.780	51.080	49.805	50.190	41.526	4,866,200
2022-03-02	49.270	51.290	49.270	50.700	41.948	4,999,000
2022-03-01	51.650	51.965	48.075	48.560	40.177	6,732,300
2022-02-28	51.100	52.660	51.100	52.420	43.371	4,510,000
2022-02-25	51.160	53.090	50.880	52.980	43.834	4,297,100
2022-02-24	49.980	50.640	48.630	50.480	41.766	5,760,400
2022-02-23	53.500	53.780	51.620	51.850	42.899	3,486,200
2022-02-22	53.470	53.740	52.560	53.130	43.958	3,560,400
2022-02-18	53.000	53.830	52.890	53.250	44.058	3,803,800
2022-02-17	54.430	54.670	52.845	53.090	43.925	3,690,100
2022-02-16	54.400	55.670	54.320	55.230	45.696	3,221,600
2022-02-15	54.275	55.210	54.240	55.150	45.630	3,479,500
2022-02-14	54.640	55.070	53.260	53.660	44.397	4,276,400
2022-02-11	54.420	55.995	54.060	54.470	45.067	4,407,100
2022-02-10	55.240	56.110	54.740	55.000	45.506	4,169,700
2022-02-09	55.430	55.675	55.020	55.310	45.762	3,655,700
2022-02-08	55.150	55.580	54.780	55.370	45.812	4,185,800
2022-02-07	54.080	54.650	53.680	54.230	44.869	3,403,800
2022-02-04	53.090	54.500	53.020	54.050	44.720	4,123,600
2022-02-03	54.150	54.240	52.855	52.970	43.826	4,627,500
2022-02-02	52.900	53.380	52.410	53.140	43.967	5,846,100
2022-02-01	51.700	53.060	51.320	52.950	43.810	6,745,100
2022-01-31	51.090	51.700	50.200	51.470	42.585	7,200,900
2022-01-28	51.180	51.725	50.410	51.700	42.775	5,145,900
2022-01-27	53.220	53.520	51.390	51.800	42.535	6,317,000
2022-01-26	52.360	53.240	51.310	52.130	42.806	6,728,700
2022-01-25	50.520	52.035	49.355	51.610	42.379	6,679,500
2022-01-24	49.570	51.220	48.860	51.100	41.961	6,589,800
2022-01-21	51.810	51.810	50.380	50.620	41.566	6,136,300
2022-01-20	54.250	54.480	52.070	52.160	42.831	7,638,100
2022-01-19	56.070	56.150	53.935	54.360	44.638	7,090,200
2022-01-18	56.380	57.000	55.363	55.670	45.713	7,385,500
2022-01-14	54.590	56.400	54.496	56.350	46.272	6,281,500
2022-01-13	55.280	56.075	55.110	55.700	45.738	6,217,800
2022-01-12	54.860	55.530	54.570	55.210	45.335	6,024,400
2022-01-11	54.440	54.730	53.560	54.540	44.785	5,471,900
2022-01-10	54.990	55.070	53.130	53.920	44.276	4,950,900
2022-01-07	53.930	54.460	53.420	54.220	44.523	4,214,000

← NewerPage 20 of 51 · 3,036 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.