Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	44.090	44.220	43.150	43.180	34.555	8,094,800
2021-04-21	42.340	44.060	41.950	44.040	35.243	7,848,500
2021-04-20	44.170	44.400	42.410	42.710	34.179	6,282,200
2021-04-19	44.910	45.660	44.480	44.610	35.699	3,978,100
2021-04-16	45.310	45.560	44.300	44.830	35.876	5,089,400
2021-04-15	45.520	45.570	43.845	44.680	35.755	7,092,300
2021-04-14	44.680	45.860	44.620	45.520	36.428	3,986,000
2021-04-13	45.480	45.690	44.520	44.780	35.835	3,791,900
2021-04-12	45.630	46.020	45.470	45.920	36.748	3,263,200
2021-04-09	45.200	45.700	44.980	45.370	36.308	3,154,800
2021-04-08	44.640	44.920	43.750	44.710	35.779	3,236,100
2021-04-07	45.070	45.350	44.620	44.990	36.004	2,948,600
2021-04-06	44.730	45.000	44.220	44.820	35.868	3,799,900
2021-04-05	45.520	45.990	44.630	44.910	35.940	4,451,300
2021-04-01	44.100	44.940	43.970	44.940	35.964	5,785,800
2021-03-31	44.510	45.000	44.030	44.150	35.331	6,865,300
2021-03-30	43.980	45.100	43.915	44.780	35.835	5,613,300
2021-03-29	44.200	44.250	42.860	43.370	34.707	9,337,300
2021-03-26	44.800	45.410	44.310	45.010	36.020	6,272,100
2021-03-25	42.080	44.345	41.790	44.100	35.291	6,425,400
2021-03-24	43.110	43.670	42.220	42.240	33.803	5,461,600
2021-03-23	43.030	43.610	42.120	42.270	33.827	7,080,900
2021-03-22	44.420	44.440	42.920	43.440	34.763	6,599,400
2021-03-19	44.630	45.600	43.710	44.540	35.643	16,992,700
2021-03-18	45.780	47.560	45.240	45.380	36.316	9,444,200
2021-03-17	44.480	45.090	44.000	44.680	35.755	6,945,800
2021-03-16	44.470	44.500	43.380	43.940	35.163	5,040,700
2021-03-15	45.460	45.680	44.040	44.940	35.964	4,590,400
2021-03-12	45.620	46.000	45.090	45.480	36.396	5,954,700
2021-03-11	44.220	44.890	43.890	44.630	35.715	6,119,400
2021-03-10	44.130	44.830	43.770	44.620	35.707	8,124,800
2021-03-09	44.730	45.060	43.710	44.060	35.259	6,564,500
2021-03-08	45.070	46.600	44.490	45.870	36.708	6,604,500
2021-03-05	44.890	45.180	42.440	44.300	35.451	8,907,900
2021-03-04	44.360	45.180	42.760	43.680	34.955	8,775,500
2021-03-03	44.990	46.020	44.390	44.610	35.699	8,511,300
2021-03-02	44.330	45.200	43.930	44.460	35.579	10,253,900
2021-03-01	44.490	45.010	44.000	44.300	35.451	9,339,800
2021-02-26	43.830	44.480	42.855	43.440	34.763	6,546,800
2021-02-25	46.960	46.970	44.055	44.200	35.371	6,851,100
2021-02-24	45.000	46.560	44.770	46.380	37.116	5,381,600
2021-02-23	44.000	44.560	43.310	44.450	35.571	6,150,900
2021-02-22	42.420	43.755	42.300	43.240	34.603	4,506,500
2021-02-19	41.280	42.790	41.140	42.510	34.019	3,646,000
2021-02-18	41.300	41.510	40.410	40.900	32.731	4,410,900
2021-02-17	41.820	42.560	41.220	41.830	33.475	3,695,500
2021-02-16	41.240	42.390	41.060	42.030	33.635	6,023,100
2021-02-12	40.410	40.840	40.000	40.520	32.426	2,030,600
2021-02-11	40.300	40.690	39.260	39.970	31.986	2,953,900
2021-02-10	40.620	41.170	40.310	40.370	32.306	2,877,100
2021-02-09	40.300	40.780	39.808	40.590	32.482	2,634,200
2021-02-08	40.110	40.750	39.990	40.480	32.394	2,908,800
2021-02-05	40.400	40.870	39.785	39.940	31.962	2,618,600
2021-02-04	39.390	40.345	39.225	39.920	31.946	5,027,200
2021-02-03	38.010	38.890	37.870	38.790	31.042	3,663,100
2021-02-02	37.450	38.770	37.450	38.010	30.418	3,749,500
2021-02-01	36.810	37.250	36.310	37.210	29.465	4,597,800
2021-01-29	37.080	37.710	36.005	36.440	28.856	6,484,600
2021-01-28	36.110	37.640	35.771	37.210	29.465	5,126,000
2021-01-27	36.320	36.670	35.090	35.210	27.882	5,949,700

← NewerPage 24 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.