Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	24.540	24.910	24.355	24.870	19.423	4,020,400
2020-08-04	24.200	24.420	24.020	24.210	18.908	3,720,400
2020-08-03	24.800	24.890	24.140	24.230	18.923	5,454,900
2020-07-31	24.540	24.840	24.065	24.810	19.376	6,109,500
2020-07-30	24.480	25.000	24.030	24.780	19.353	4,269,200
2020-07-29	24.210	25.370	23.925	25.350	19.798	4,775,700
2020-07-28	24.290	24.704	24.080	24.180	18.884	3,813,100
2020-07-27	25.350	25.490	24.725	24.860	19.111	4,854,800
2020-07-24	26.140	26.350	25.540	25.580	19.664	5,731,100
2020-07-23	25.340	26.215	25.250	26.050	20.025	5,753,900
2020-07-22	25.120	25.690	24.960	25.510	19.610	4,927,100
2020-07-21	24.810	25.670	24.655	25.550	19.641	4,945,100
2020-07-20	25.040	25.320	24.600	24.670	18.965	5,049,100
2020-07-17	26.670	27.424	25.120	25.150	19.334	6,493,100
2020-07-16	25.100	26.030	24.850	25.450	19.564	5,141,900
2020-07-15	24.750	25.520	24.360	25.450	19.564	3,893,600
2020-07-14	24.170	24.350	23.540	23.890	18.365	3,860,900
2020-07-13	24.670	24.890	23.755	24.370	18.734	4,819,300
2020-07-10	22.730	24.180	22.710	24.180	18.588	4,605,200
2020-07-09	23.380	23.650	22.530	22.730	17.473	4,102,700
2020-07-08	23.410	23.770	23.030	23.660	18.188	4,074,800
2020-07-07	23.880	23.930	23.390	23.500	18.065	3,938,900
2020-07-06	24.400	24.930	23.920	24.270	18.657	3,902,600
2020-07-02	25.010	25.140	23.640	23.760	18.265	6,692,300
2020-07-01	25.230	25.230	24.010	24.230	18.626	4,898,200
2020-06-30	23.380	25.410	23.310	25.240	19.403	8,059,200
2020-06-29	23.500	23.790	23.040	23.530	18.088	7,956,700
2020-06-26	24.570	24.600	22.820	23.160	17.804	13,151,700
2020-06-25	23.860	25.385	23.610	25.260	19.418	5,413,100
2020-06-24	25.330	25.400	23.960	24.080	18.511	5,363,900
2020-06-23	25.990	26.470	25.630	25.800	19.833	4,733,800
2020-06-22	25.020	25.785	24.880	25.430	19.549	4,647,700
2020-06-19	26.760	26.760	25.025	25.350	19.487	16,909,100
2020-06-18	25.970	26.885	25.780	26.150	20.102	4,455,900
2020-06-17	27.250	27.415	26.280	26.370	20.271	4,287,300
2020-06-16	28.280	28.450	26.410	27.240	20.940	6,394,100
2020-06-15	24.320	26.890	24.270	26.650	20.487	5,615,000
2020-06-12	26.200	26.290	24.585	25.820	19.849	4,725,300
2020-06-11	25.000	26.065	24.340	24.480	18.818	7,522,700
2020-06-10	29.110	29.240	27.170	27.250	20.948	8,988,200
2020-06-09	28.870	30.100	28.500	29.510	22.685	5,588,900
2020-06-08	30.630	31.070	29.475	30.410	23.377	10,600,500
2020-06-05	31.360	32.980	29.030	29.250	22.485	10,055,600
2020-06-04	26.660	28.470	26.400	28.460	21.878	6,025,800
2020-06-03	26.120	27.170	25.950	26.820	20.617	6,353,900
2020-06-02	25.240	25.690	24.825	25.120	19.310	5,090,200
2020-06-01	24.420	25.050	24.130	24.730	19.011	3,228,200
2020-05-29	23.980	24.585	23.740	24.100	18.526	6,797,300
2020-05-28	26.110	26.180	24.570	24.660	18.957	4,995,100
2020-05-27	25.890	26.160	24.290	25.630	19.703	7,129,700
2020-05-26	22.720	24.410	22.670	23.910	18.380	7,724,300
2020-05-22	21.500	21.870	20.970	21.280	16.359	2,651,400
2020-05-21	21.500	21.925	21.280	21.350	16.412	4,320,000
2020-05-20	21.190	21.795	21.150	21.670	16.658	5,465,000
2020-05-19	21.300	21.500	20.590	20.670	15.890	6,491,900
2020-05-18	21.160	21.785	20.680	21.580	16.589	7,476,700
2020-05-15	19.800	20.125	19.450	19.920	15.313	4,215,900
2020-05-14	18.740	20.245	18.200	20.150	15.490	7,658,800
2020-05-13	20.000	20.030	18.675	19.330	14.860	6,905,800
2020-05-12	21.210	21.545	20.120	20.130	15.475	5,207,600

← NewerPage 27 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.