Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	36.320	36.670	35.090	35.210	27.882	5,949,700
2021-01-26	38.540	38.700	37.010	37.050	29.339	4,672,600
2021-01-25	38.000	38.110	36.660	38.050	30.131	5,470,000
2021-01-22	38.310	38.850	37.950	38.390	30.400	3,734,600
2021-01-21	40.010	40.270	38.470	38.920	30.820	4,310,300
2021-01-20	40.660	41.580	39.460	40.090	31.746	3,991,500
2021-01-19	40.960	41.120	40.410	40.830	32.332	4,498,800
2021-01-15	40.460	40.950	39.990	40.630	32.174	4,120,100
2021-01-14	40.690	41.670	40.410	41.450	32.823	2,721,300
2021-01-13	40.090	40.570	39.740	40.250	31.873	2,567,700
2021-01-12	39.880	40.840	39.500	40.300	31.912	2,974,600
2021-01-11	39.010	40.040	38.655	39.830	31.540	3,771,200
2021-01-08	40.090	40.150	38.720	39.560	31.326	3,406,300
2021-01-07	39.500	40.660	39.370	40.170	31.809	4,488,700
2021-01-06	37.540	39.470	37.450	38.810	30.732	6,295,000
2021-01-05	35.530	36.680	35.410	36.290	28.737	3,095,400
2021-01-04	36.020	36.200	34.920	35.520	28.127	3,483,500
2020-12-31	35.320	35.810	34.960	35.760	28.317	1,829,800
2020-12-30	34.970	35.450	34.900	35.400	28.032	2,060,200
2020-12-29	35.150	35.270	34.690	34.880	27.620	1,930,600
2020-12-28	35.550	35.740	35.090	35.110	27.803	2,458,400
2020-12-24	35.500	35.500	34.590	35.120	27.810	1,333,700
2020-12-23	34.610	35.570	34.570	35.360	28.001	2,426,700
2020-12-22	35.000	35.150	34.240	34.240	27.114	2,904,500
2020-12-21	34.490	34.990	33.870	34.760	27.525	4,625,400
2020-12-18	34.780	34.970	33.885	34.210	27.090	7,189,500
2020-12-17	35.150	35.312	34.520	34.780	27.541	3,559,900
2020-12-16	35.390	35.480	34.930	35.380	28.016	2,612,100
2020-12-15	35.200	35.500	34.620	35.290	27.945	2,862,000
2020-12-14	36.170	36.340	34.570	34.620	27.415	3,481,700
2020-12-11	35.400	35.680	34.955	35.370	28.008	2,481,000
2020-12-10	35.250	36.130	35.090	36.000	28.507	3,055,700
2020-12-09	36.040	36.550	35.690	35.810	28.357	3,330,700
2020-12-08	34.930	35.790	34.850	35.590	28.183	3,466,500
2020-12-07	35.090	35.410	34.580	35.310	27.961	3,950,500
2020-12-04	35.070	35.560	34.815	35.430	28.056	3,605,800
2020-12-03	34.360	34.925	33.905	34.590	27.391	3,679,000
2020-12-02	33.460	34.630	33.330	34.360	27.209	3,683,200
2020-12-01	33.710	34.075	33.430	33.620	26.623	3,875,000
2020-11-30	33.900	34.270	32.585	32.660	25.862	5,330,400
2020-11-27	34.550	34.765	33.870	34.140	27.034	1,556,600
2020-11-25	34.420	34.830	34.010	34.700	27.478	2,792,400
2020-11-24	34.130	35.195	34.100	35.060	27.763	3,895,200
2020-11-23	33.000	33.410	32.690	33.250	26.330	2,417,000
2020-11-20	32.390	32.577	31.835	32.280	25.562	3,816,800
2020-11-19	32.070	32.870	31.770	32.810	25.981	2,878,400
2020-11-18	33.160	33.600	32.500	32.510	25.744	2,744,800
2020-11-17	32.440	33.070	31.745	33.070	26.187	3,363,800
2020-11-16	33.250	33.970	32.540	33.040	26.163	3,892,300
2020-11-13	31.160	32.000	31.070	31.750	25.142	3,499,700
2020-11-12	30.830	31.300	30.090	30.680	24.295	4,376,800
2020-11-11	32.900	32.900	31.420	31.680	25.086	4,024,400
2020-11-10	32.460	32.975	31.870	32.800	25.973	5,545,000
2020-11-09	30.600	32.970	30.530	32.330	25.601	10,508,300
2020-11-06	29.090	29.340	27.490	27.710	21.943	4,255,900
2020-11-05	26.920	29.235	26.910	28.910	22.893	8,868,500
2020-11-04	27.980	28.010	26.440	26.720	21.159	5,861,300
2020-11-03	28.690	29.220	28.510	29.010	22.972	3,596,300
2020-11-02	27.610	28.070	27.080	28.030	22.196	3,771,000
2020-10-30	26.640	27.260	26.310	27.250	21.578	3,404,200

← NewerPage 25 of 51 · 3,037 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.