Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	38.680	38.950	38.540	38.950	29.421	3,005,600
2020-02-12	39.290	39.460	38.730	38.880	29.368	2,068,300
2020-02-11	38.700	39.270	38.590	39.000	29.459	2,716,800
2020-02-10	38.200	38.540	38.130	38.490	29.074	2,980,100
2020-02-07	38.400	38.660	38.186	38.420	29.021	2,354,900
2020-02-06	39.820	39.870	38.690	38.720	29.248	3,180,700
2020-02-05	38.960	39.550	38.840	39.510	29.844	2,963,200
2020-02-04	38.520	38.920	38.235	38.290	28.923	2,855,700
2020-02-03	37.610	38.045	37.595	37.680	28.462	4,277,200
2020-01-31	37.390	37.725	37.035	37.280	28.160	5,991,000
2020-01-30	37.150	37.990	37.110	37.910	28.636	9,265,000
2020-01-29	38.080	38.300	37.565	37.620	28.417	2,555,400
2020-01-28	37.950	38.405	37.670	38.010	28.711	3,714,600
2020-01-27	38.140	38.640	38.020	38.100	28.485	4,654,900
2020-01-24	39.750	39.860	38.750	39.130	29.255	4,790,100
2020-01-23	39.950	40.100	39.320	39.860	29.801	4,050,100
2020-01-22	40.240	40.440	40.049	40.150	30.017	5,494,800
2020-01-21	40.620	40.670	40.040	40.090	29.972	4,493,300
2020-01-17	40.790	41.290	40.230	40.870	30.556	7,556,300
2020-01-16	39.300	39.730	39.100	39.590	29.599	5,869,100
2020-01-15	39.530	39.550	38.790	38.980	29.143	4,466,200
2020-01-14	39.850	40.150	39.630	40.010	29.913	2,887,400
2020-01-13	39.580	39.970	39.350	39.860	29.801	3,404,300
2020-01-10	40.050	40.080	39.455	39.520	29.546	2,004,000
2020-01-09	40.060	40.165	39.800	40.020	29.920	2,667,400
2020-01-08	39.490	40.015	39.460	39.760	29.726	5,653,800
2020-01-07	39.530	39.800	39.285	39.450	29.494	3,266,700
2020-01-06	39.800	39.800	39.220	39.700	29.681	2,743,500
2020-01-03	40.000	40.160	39.540	39.910	29.838	2,768,100
2020-01-02	40.720	40.780	40.190	40.750	30.466	2,903,800
2019-12-31	40.440	40.716	40.360	40.610	30.361	1,924,500
2019-12-30	40.790	40.790	40.350	40.430	30.227	1,674,400
2019-12-27	40.790	40.790	40.405	40.480	30.264	1,400,700
2019-12-26	40.600	40.820	40.460	40.750	30.466	1,674,800
2019-12-24	40.540	40.560	40.300	40.510	30.286	1,177,800
2019-12-23	40.620	40.690	40.260	40.440	30.234	1,815,100
2019-12-20	40.570	40.880	40.310	40.540	30.309	6,282,700
2019-12-19	40.440	40.620	40.280	40.310	30.137	4,159,200
2019-12-18	40.640	40.870	40.400	40.400	30.204	3,257,100
2019-12-17	40.360	40.790	40.180	40.530	30.301	4,545,000
2019-12-16	40.750	40.870	40.290	40.290	30.122	3,793,500
2019-12-13	40.460	40.920	39.910	40.120	29.995	3,424,700
2019-12-12	39.300	40.650	39.230	40.560	30.324	3,769,000
2019-12-11	39.370	39.440	39.030	39.140	29.262	2,750,800
2019-12-10	38.930	39.475	38.810	39.330	29.404	3,643,700
2019-12-09	38.860	39.160	38.860	38.950	29.120	2,226,200
2019-12-06	39.270	39.530	39.010	39.030	29.180	2,992,400
2019-12-05	38.600	38.700	38.390	38.560	28.829	3,348,300
2019-12-04	37.940	38.545	37.850	38.360	28.679	3,211,400
2019-12-03	37.690	37.865	37.240	37.760	28.230	3,644,600
2019-12-02	38.650	38.920	38.250	38.310	28.642	3,575,300
2019-11-29	38.500	38.650	38.390	38.460	28.754	1,550,500
2019-11-27	38.700	38.840	38.445	38.650	28.896	2,646,000
2019-11-26	38.560	38.700	38.350	38.490	28.776	3,028,000
2019-11-25	38.600	38.890	38.430	38.740	28.963	3,652,100
2019-11-22	38.210	38.660	38.110	38.590	28.851	2,435,900
2019-11-21	38.310	38.360	37.745	38.110	28.492	2,528,300
2019-11-20	37.750	38.155	37.440	38.000	28.410	4,196,900
2019-11-19	38.130	38.250	37.870	38.030	28.432	2,165,100
2019-11-18	37.910	38.110	37.745	38.000	28.410	2,613,900

← NewerPage 29 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.