Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	21.770	21.790	20.540	21.080	16.205	6,957,800
2020-05-08	21.930	22.415	21.695	22.200	17.066	4,670,400
2020-05-07	20.890	22.055	20.890	21.250	16.335	4,983,600
2020-05-06	21.460	21.670	20.320	20.540	15.790	4,197,400
2020-05-05	21.740	22.400	21.100	21.180	16.282	5,820,200
2020-05-04	21.000	21.380	20.610	21.200	16.297	5,864,900
2020-05-01	21.630	21.730	21.090	21.420	16.466	4,264,500
2020-04-30	22.490	23.000	21.780	22.390	17.212	5,290,400
2020-04-29	23.400	23.950	22.860	23.330	17.934	6,215,800
2020-04-28	23.140	23.690	22.200	22.290	17.135	7,819,400
2020-04-27	20.840	22.655	20.780	22.430	16.943	7,674,900
2020-04-24	20.570	20.995	20.160	20.600	15.560	6,454,200
2020-04-23	19.920	20.930	19.850	20.250	15.296	5,601,400
2020-04-22	20.050	20.260	19.430	19.580	14.790	5,812,200
2020-04-21	19.320	19.940	18.950	19.290	14.571	6,203,800
2020-04-20	19.070	20.890	18.540	20.300	15.334	10,178,500
2020-04-17	17.770	20.300	17.770	19.870	15.009	12,662,600
2020-04-16	18.430	18.520	17.150	17.190	12.985	7,355,600
2020-04-15	19.100	19.270	18.500	18.580	14.035	6,313,600
2020-04-14	21.670	21.850	19.860	20.330	15.357	6,596,100
2020-04-13	22.200	22.240	20.740	21.190	16.006	4,721,800
2020-04-09	21.620	22.856	21.480	22.110	16.701	6,536,000
2020-04-08	19.920	20.660	19.720	20.530	15.508	5,693,400
2020-04-07	20.630	21.110	19.340	19.530	14.752	7,126,900
2020-04-06	18.240	19.130	17.970	18.790	14.193	7,725,100
2020-04-03	17.290	17.790	16.580	16.940	12.796	4,616,900
2020-04-02	17.200	18.345	16.910	17.420	13.158	7,065,500
2020-04-01	17.480	17.790	16.960	17.300	13.068	5,805,600
2020-03-31	19.420	19.965	18.405	18.810	14.208	6,219,700
2020-03-30	19.620	19.850	18.740	19.650	14.843	6,643,100
2020-03-27	19.380	20.740	19.040	19.960	15.077	7,036,600
2020-03-26	17.930	20.955	17.570	20.720	15.651	10,039,100
2020-03-25	18.210	18.700	17.120	17.710	13.377	11,161,500
2020-03-24	17.450	17.810	16.467	17.800	13.445	7,612,400
2020-03-23	17.680	17.680	15.390	15.870	11.988	7,120,900
2020-03-20	17.760	18.480	16.495	17.520	13.234	18,780,100
2020-03-19	14.700	18.180	14.565	17.370	13.121	8,480,200
2020-03-18	17.670	18.090	14.120	15.320	11.572	8,283,300
2020-03-17	19.010	19.660	16.880	19.110	14.435	9,620,000
2020-03-16	19.620	20.496	18.510	18.510	13.982	8,466,400
2020-03-13	23.450	23.850	21.530	23.660	17.872	9,329,400
2020-03-12	21.610	23.370	20.140	21.250	16.051	9,385,400
2020-03-11	24.450	24.830	22.860	23.340	17.630	12,081,800
2020-03-10	24.120	25.530	23.370	25.410	19.194	11,835,300
2020-03-09	24.970	24.970	22.240	22.760	17.192	9,957,600
2020-03-06	28.280	29.160	27.475	27.980	21.135	8,335,700
2020-03-05	30.560	30.730	29.370	29.770	22.487	8,732,500
2020-03-04	31.660	31.855	30.460	31.710	23.953	8,414,500
2020-03-03	33.040	33.580	31.010	31.150	23.530	10,007,400
2020-03-02	31.680	33.340	31.160	33.320	25.169	8,307,800
2020-02-28	31.510	32.320	30.905	31.690	23.937	12,008,100
2020-02-27	32.700	33.786	32.200	32.440	24.504	7,734,300
2020-02-26	34.700	34.800	33.620	33.690	25.448	6,767,200
2020-02-25	35.990	36.075	34.295	34.440	26.015	6,157,300
2020-02-24	36.290	36.440	35.845	36.060	27.238	4,538,500
2020-02-21	38.430	38.490	37.430	37.610	28.409	3,261,200
2020-02-20	38.130	38.940	38.120	38.780	29.293	3,906,700
2020-02-19	38.160	38.550	37.900	38.350	28.968	4,542,100
2020-02-18	38.290	38.550	37.620	37.960	28.674	4,455,700
2020-02-14	38.870	39.035	38.430	38.670	29.210	2,089,100

← NewerPage 28 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.