Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	48.130	48.640	47.855	48.270	39.312	3,195,000
2021-10-11	49.440	49.660	48.310	48.330	39.361	3,547,800
2021-10-08	48.610	49.470	48.480	49.050	39.947	2,973,700
2021-10-07	48.980	49.247	48.370	48.660	39.630	5,159,300
2021-10-06	48.620	48.790	47.385	48.560	39.548	4,796,700
2021-10-05	48.710	49.490	48.260	48.990	39.898	4,724,200
2021-10-04	48.220	49.040	48.105	48.260	39.304	4,544,200
2021-10-01	47.230	48.555	46.960	48.270	39.312	4,684,000
2021-09-30	48.240	48.290	46.980	46.980	38.261	6,872,800
2021-09-29	47.630	48.020	47.240	47.990	39.084	6,258,500
2021-09-28	47.400	47.755	46.895	47.350	38.563	8,842,200
2021-09-27	45.960	47.370	45.960	47.120	38.375	5,255,000
2021-09-24	44.940	45.770	44.880	45.320	36.910	4,200,200
2021-09-23	43.270	45.089	43.180	44.920	36.584	4,945,900
2021-09-22	42.480	43.140	42.270	42.680	34.759	3,809,000
2021-09-21	42.630	42.800	41.610	41.800	34.043	4,309,900
2021-09-20	42.350	42.450	41.520	42.350	34.491	4,969,000
2021-09-17	43.550	44.240	43.485	43.680	35.574	5,985,700
2021-09-16	44.030	44.300	43.600	43.720	35.606	4,076,800
2021-09-15	42.760	43.895	42.750	43.740	35.623	3,160,700
2021-09-14	44.100	44.320	42.545	42.770	34.833	4,058,800
2021-09-13	43.460	44.260	43.210	43.990	35.826	4,592,300
2021-09-10	43.600	43.730	42.785	42.850	34.898	4,791,600
2021-09-09	42.660	43.850	42.489	43.240	35.216	4,448,600
2021-09-08	42.770	43.195	42.450	42.640	34.727	4,448,400
2021-09-07	43.160	43.810	42.900	42.910	34.947	3,229,900
2021-09-03	43.610	43.800	42.900	43.070	35.077	2,706,100
2021-09-02	43.190	43.995	43.040	43.490	35.419	3,904,000
2021-09-01	43.850	43.850	43.000	43.200	35.183	3,129,400
2021-08-31	43.680	44.170	43.360	43.790	35.663	3,988,200
2021-08-30	44.750	44.750	43.450	43.460	35.395	2,585,800
2021-08-27	43.750	44.820	43.720	44.740	36.437	4,032,100
2021-08-26	44.630	44.720	43.564	43.700	35.590	3,023,800
2021-08-25	43.740	44.840	43.520	44.400	36.160	3,142,600
2021-08-24	42.980	43.660	42.950	43.500	35.427	3,241,000
2021-08-23	42.680	43.040	42.490	42.810	34.865	2,945,200
2021-08-20	41.810	42.375	41.560	42.340	34.483	4,395,200
2021-08-19	42.370	42.830	41.560	41.880	34.108	6,327,000
2021-08-18	43.130	43.840	42.820	42.890	34.930	3,763,800
2021-08-17	43.730	44.010	42.650	43.320	35.281	4,349,000
2021-08-16	44.350	44.660	43.830	44.270	36.054	2,792,300
2021-08-13	45.420	45.630	44.680	44.770	36.462	2,950,800
2021-08-12	45.350	45.510	44.895	45.300	36.893	2,886,000
2021-08-11	44.660	45.450	44.140	45.340	36.926	4,252,700
2021-08-10	43.730	44.787	43.560	44.540	36.274	3,475,300
2021-08-09	43.770	44.410	43.280	43.880	35.737	3,937,300
2021-08-06	43.750	44.680	43.750	43.970	35.810	4,402,700
2021-08-05	42.510	43.160	42.500	43.130	35.126	7,003,200
2021-08-04	42.080	42.805	41.950	42.150	34.328	5,936,700
2021-08-03	42.000	43.000	40.870	42.870	34.914	6,602,100
2021-08-02	42.380	43.440	41.745	41.790	34.035	5,125,800
2021-07-30	42.740	43.340	41.965	42.160	34.336	6,188,600
2021-07-29	43.520	43.720	42.210	42.850	34.898	7,603,500
2021-07-28	42.590	43.590	41.905	43.300	34.947	10,288,200
2021-07-27	43.650	44.640	43.280	44.320	35.770	2,779,900
2021-07-26	43.780	44.570	43.780	44.210	35.681	2,932,700
2021-07-23	43.890	44.370	43.390	43.630	35.213	2,813,100
2021-07-22	43.970	44.040	43.170	43.490	35.100	4,088,500
2021-07-21	43.210	44.620	43.150	44.000	35.512	4,292,000
2021-07-20	39.555	43.100	39.555	42.670	34.438	6,299,600

← NewerPage 22 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.