Citizens Financial Group Inc historical data

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

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
2021-10-19	48.680	49.140	48.360	49.100	39.988	3,610,000
2021-10-18	48.005	48.880	47.900	48.380	39.402	3,473,200
2021-10-15	48.490	48.660	47.700	48.090	39.165	4,266,900
2021-10-14	48.040	48.180	47.400	47.920	39.027	3,700,400
2021-10-13	47.980	48.100	46.740	47.460	38.652	3,773,800

← NewerPage 21 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.