Citizens Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 52.230 | 53.980 | 51.900 | 53.800 | 44.178 | 6,120,200 |
| 2022-01-05 | 51.800 | 52.225 | 50.880 | 50.980 | 41.862 | 4,119,300 |
| 2022-01-04 | 49.930 | 51.760 | 49.900 | 51.370 | 42.182 | 6,104,500 |
| 2022-01-03 | 48.360 | 49.550 | 48.020 | 49.140 | 40.351 | 4,770,500 |
| 2021-12-31 | 47.060 | 47.610 | 47.010 | 47.250 | 38.799 | 1,972,100 |
| 2021-12-30 | 47.350 | 47.840 | 47.210 | 47.270 | 38.816 | 1,737,800 |
| 2021-12-29 | 47.440 | 47.670 | 47.100 | 47.300 | 38.840 | 1,957,400 |
| 2021-12-28 | 46.990 | 47.610 | 46.960 | 47.300 | 38.840 | 1,907,000 |
| 2021-12-27 | 46.730 | 47.215 | 46.400 | 47.200 | 38.758 | 2,022,100 |
| 2021-12-23 | 46.680 | 47.240 | 46.490 | 46.630 | 38.290 | 3,605,200 |
| 2021-12-22 | 45.610 | 46.350 | 45.420 | 46.140 | 37.888 | 3,658,700 |
| 2021-12-21 | 45.120 | 45.950 | 45.050 | 45.830 | 37.633 | 3,757,600 |
| 2021-12-20 | 44.680 | 44.680 | 43.560 | 44.490 | 36.533 | 4,842,700 |
| 2021-12-17 | 46.960 | 47.080 | 45.420 | 45.460 | 37.329 | 7,549,200 |
| 2021-12-16 | 47.800 | 48.270 | 46.900 | 47.120 | 38.692 | 4,421,600 |
| 2021-12-15 | 47.280 | 47.490 | 46.490 | 47.150 | 38.717 | 3,983,600 |
| 2021-12-14 | 46.710 | 47.670 | 46.450 | 47.080 | 38.660 | 4,937,500 |
| 2021-12-13 | 47.180 | 47.230 | 46.120 | 46.290 | 38.011 | 3,229,300 |
| 2021-12-10 | 47.710 | 47.940 | 46.680 | 47.400 | 38.922 | 2,876,100 |
| 2021-12-09 | 47.230 | 47.765 | 47.010 | 47.370 | 38.898 | 2,973,200 |
| 2021-12-08 | 48.290 | 48.550 | 47.530 | 47.600 | 39.087 | 4,430,700 |
| 2021-12-07 | 47.850 | 48.870 | 47.700 | 48.330 | 39.686 | 4,564,900 |
| 2021-12-06 | 47.330 | 48.190 | 46.910 | 47.560 | 39.054 | 5,457,600 |
| 2021-12-03 | 47.970 | 48.190 | 46.020 | 46.350 | 38.060 | 5,025,300 |
| 2021-12-02 | 47.080 | 48.340 | 46.610 | 48.070 | 39.473 | 4,403,500 |
| 2021-12-01 | 48.530 | 49.070 | 46.510 | 46.520 | 38.200 | 5,437,100 |
| 2021-11-30 | 47.900 | 48.226 | 47.060 | 47.270 | 38.816 | 8,891,200 |
| 2021-11-29 | 49.260 | 49.710 | 48.280 | 48.780 | 40.056 | 4,300,800 |
| 2021-11-26 | 48.810 | 48.920 | 47.515 | 48.560 | 39.875 | 3,456,600 |
| 2021-11-24 | 50.890 | 51.540 | 50.605 | 51.040 | 41.911 | 3,815,900 |
| 2021-11-23 | 50.640 | 50.930 | 50.310 | 50.840 | 41.747 | 3,525,900 |
| 2021-11-22 | 50.530 | 50.930 | 49.840 | 50.270 | 41.279 | 4,113,700 |
| 2021-11-19 | 49.350 | 49.875 | 48.660 | 49.610 | 40.737 | 5,837,600 |
| 2021-11-18 | 50.030 | 50.420 | 49.660 | 50.140 | 41.172 | 4,173,000 |
| 2021-11-17 | 50.000 | 50.200 | 49.565 | 50.050 | 41.098 | 4,451,200 |
| 2021-11-16 | 50.020 | 50.420 | 49.650 | 50.220 | 41.238 | 4,131,400 |
| 2021-11-15 | 49.540 | 50.040 | 49.230 | 49.950 | 41.016 | 5,330,600 |
| 2021-11-12 | 49.180 | 49.790 | 48.710 | 49.360 | 40.532 | 5,628,300 |
| 2021-11-11 | 48.220 | 49.140 | 47.950 | 49.120 | 40.335 | 3,857,300 |
| 2021-11-10 | 47.940 | 48.275 | 47.720 | 48.020 | 39.431 | 3,256,000 |
| 2021-11-09 | 47.470 | 47.940 | 47.145 | 47.830 | 39.275 | 2,841,400 |
| 2021-11-08 | 48.150 | 48.670 | 47.620 | 47.910 | 39.341 | 2,662,600 |
| 2021-11-05 | 48.410 | 48.720 | 47.445 | 47.790 | 39.243 | 3,694,100 |
| 2021-11-04 | 48.240 | 48.320 | 47.070 | 47.830 | 39.275 | 3,025,600 |
| 2021-11-03 | 46.970 | 48.740 | 46.770 | 48.470 | 39.801 | 3,666,700 |
| 2021-11-02 | 47.800 | 47.930 | 47.010 | 47.220 | 38.775 | 4,394,200 |
| 2021-11-01 | 47.930 | 48.280 | 47.760 | 47.980 | 39.399 | 3,047,000 |
| 2021-10-29 | 47.980 | 48.060 | 47.085 | 47.380 | 38.906 | 4,948,600 |
| 2021-10-28 | 47.610 | 47.930 | 47.200 | 47.900 | 39.333 | 3,715,600 |
| 2021-10-27 | 49.400 | 49.400 | 47.590 | 47.610 | 38.775 | 4,707,300 |
| 2021-10-26 | 50.380 | 50.410 | 49.460 | 49.620 | 40.412 | 4,078,100 |
| 2021-10-25 | 50.640 | 50.770 | 49.990 | 50.310 | 40.973 | 3,379,700 |
| 2021-10-22 | 49.730 | 50.390 | 49.600 | 50.280 | 40.949 | 3,362,300 |
| 2021-10-21 | 50.930 | 50.960 | 48.890 | 49.460 | 40.281 | 5,634,300 |
| 2021-10-20 | 48.510 | 50.990 | 48.250 | 50.880 | 41.438 | 5,016,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.