Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	25.800	26.960	25.410	26.710	21.151	4,503,200
2020-10-28	26.030	26.519	25.810	25.880	20.494	3,804,600
2020-10-27	27.750	28.070	26.640	26.660	21.111	3,508,400
2020-10-26	28.800	28.910	27.990	28.360	22.149	4,478,600
2020-10-23	29.100	29.370	28.430	29.130	22.750	4,393,900
2020-10-22	27.640	28.980	27.420	28.860	22.539	4,310,700
2020-10-21	27.410	27.640	27.190	27.550	21.516	5,051,300
2020-10-20	27.110	28.040	26.990	27.620	21.571	5,146,400
2020-10-19	26.920	27.075	26.500	26.640	20.805	4,454,600
2020-10-16	27.000	27.070	26.070	26.610	20.782	9,017,300
2020-10-15	27.240	28.055	27.150	27.900	21.789	9,333,000
2020-10-14	28.180	28.560	27.540	27.580	21.539	5,018,900
2020-10-13	28.440	28.500	27.570	28.020	21.883	5,851,600
2020-10-12	28.000	28.510	27.820	28.470	22.235	3,358,300
2020-10-09	28.750	28.870	27.870	27.960	21.836	4,148,800
2020-10-08	28.410	28.630	27.960	28.560	22.305	2,483,200
2020-10-07	27.630	28.460	27.590	28.120	21.961	2,964,800
2020-10-06	28.000	28.480	27.020	27.130	21.188	4,766,500
2020-10-05	26.520	27.500	26.450	27.480	21.461	4,596,800
2020-10-02	24.900	26.360	24.800	26.210	20.469	3,348,800
2020-10-01	25.460	25.710	25.140	25.430	19.860	3,432,300
2020-09-30	24.920	25.720	24.900	25.280	19.743	4,933,100
2020-09-29	25.220	25.360	24.490	24.780	19.353	2,884,500
2020-09-28	24.960	25.540	24.910	25.340	19.790	4,067,700
2020-09-25	23.580	24.515	23.540	24.430	19.079	3,455,200
2020-09-24	23.950	24.530	23.460	23.830	18.611	3,597,300
2020-09-23	24.720	25.362	23.920	23.950	18.704	4,782,300
2020-09-22	25.790	25.880	24.300	24.510	19.142	8,540,800
2020-09-21	26.310	26.720	25.670	25.830	20.173	4,990,100
2020-09-18	27.110	27.510	26.975	27.160	21.211	8,947,200
2020-09-17	27.070	27.820	26.915	27.490	21.469	7,721,500
2020-09-16	26.760	28.180	26.585	27.620	21.571	7,296,500
2020-09-15	27.960	28.000	26.680	26.690	20.844	6,309,800
2020-09-14	27.410	28.100	27.280	27.990	21.860	14,720,200
2020-09-11	26.700	27.160	26.350	27.110	21.172	7,692,100
2020-09-10	27.420	28.069	26.520	26.720	20.868	15,213,700
2020-09-09	26.830	27.410	26.490	27.130	21.188	8,606,000
2020-09-08	26.780	27.060	26.220	26.620	20.790	10,854,100
2020-09-04	27.460	27.790	26.580	27.360	21.368	5,626,600
2020-09-03	27.000	28.030	26.510	26.760	20.899	6,917,100
2020-09-02	26.110	26.990	25.900	26.790	20.922	5,926,500
2020-09-01	25.590	26.510	25.530	26.170	20.438	6,890,500
2020-08-31	26.160	26.190	25.820	25.870	20.204	6,579,500
2020-08-28	26.260	26.340	25.980	26.290	20.532	3,175,100
2020-08-27	25.420	26.230	25.200	26.010	20.313	4,418,300
2020-08-26	25.460	25.705	25.280	25.360	19.806	7,896,100
2020-08-25	25.710	25.890	25.100	25.540	19.946	4,333,700
2020-08-24	24.300	25.230	24.150	25.230	19.704	2,856,700
2020-08-21	24.300	24.600	24.150	24.190	18.892	3,166,300
2020-08-20	24.440	24.550	24.090	24.300	18.978	2,685,300
2020-08-19	24.710	25.300	24.580	24.800	19.368	3,777,300
2020-08-18	25.380	25.440	24.645	24.760	19.337	2,545,500
2020-08-17	25.680	25.830	25.390	25.440	19.868	2,104,500
2020-08-14	25.410	26.190	25.300	25.900	20.227	1,935,500
2020-08-13	26.090	26.220	25.610	25.690	20.063	3,139,600
2020-08-12	27.370	27.370	25.818	26.490	20.688	3,258,700
2020-08-11	26.810	27.570	26.560	26.650	20.813	4,731,800
2020-08-10	25.620	26.325	25.600	25.880	20.212	3,715,100
2020-08-07	24.460	25.440	24.325	25.430	19.860	4,235,700
2020-08-06	24.640	24.995	24.550	24.760	19.337	3,520,900

← NewerPage 26 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.