Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	64.360	65.090	63.980	64.780	63.902	3,076,200
2026-04-24	65.210	65.210	63.615	63.790	62.926	3,845,400
2026-04-23	65.390	65.760	64.070	65.170	64.287	4,755,500
2026-04-22	65.850	66.140	64.940	65.160	64.277	5,980,100
2026-04-21	66.000	66.850	65.070	65.300	64.415	5,606,200
2026-04-20	64.010	65.890	64.010	65.760	64.869	4,846,100
2026-04-17	65.120	66.060	64.200	64.450	63.577	9,595,300
2026-04-16	64.000	65.365	63.950	64.410	63.537	7,469,100
2026-04-15	65.020	65.650	64.325	65.190	64.307	4,787,800
2026-04-14	64.700	65.210	64.115	64.870	63.991	4,475,300
2026-04-13	63.620	64.800	63.290	64.760	63.883	3,542,300
2026-04-10	64.890	64.925	64.105	64.170	63.301	4,021,900
2026-04-09	63.460	65.270	63.460	64.970	64.090	4,671,000
2026-04-08	63.700	64.200	63.210	63.780	62.916	5,466,200
2026-04-07	61.030	61.750	60.930	61.600	60.766	4,102,000
2026-04-06	60.930	61.455	60.630	61.410	60.578	2,650,300
2026-04-02	59.470	61.050	59.000	60.990	60.164	3,760,400
2026-04-01	60.850	61.480	60.380	60.570	59.749	5,573,300
2026-03-31	58.600	60.220	58.030	59.970	59.158	6,238,500
2026-03-30	58.110	58.180	57.115	57.450	56.672	3,078,900
2026-03-27	58.120	58.190	57.290	57.780	56.997	4,565,400
2026-03-26	58.810	59.360	58.330	58.560	57.767	3,581,900
2026-03-25	59.610	60.170	58.570	59.420	58.615	3,684,000
2026-03-24	57.320	59.400	57.320	58.940	58.142	5,087,600
2026-03-23	58.720	59.119	57.920	57.980	57.195	3,508,200
2026-03-20	57.070	57.410	56.320	57.020	56.248	9,118,400
2026-03-19	56.210	57.350	55.750	57.050	56.277	4,381,200
2026-03-18	57.000	57.750	56.305	56.630	55.863	4,114,400
2026-03-17	57.190	57.490	56.610	57.090	56.317	2,931,300
2026-03-16	56.440	57.060	56.150	56.360	55.597	4,014,700
2026-03-13	57.260	57.590	55.490	55.640	54.886	4,595,300
2026-03-12	57.000	57.885	56.661	56.940	56.169	5,438,200
2026-03-11	58.590	58.910	57.490	58.510	57.717	4,931,800
2026-03-10	58.400	59.828	57.440	58.890	58.092	5,688,400
2026-03-09	57.710	58.310	55.755	58.310	57.520	7,005,000
2026-03-06	57.750	58.270	56.500	58.040	57.254	6,548,100
2026-03-05	59.420	60.200	58.800	59.540	58.733	5,327,700
2026-03-04	60.060	60.550	59.280	60.200	59.384	5,267,700
2026-03-03	59.440	60.270	58.590	59.680	58.872	6,784,000
2026-03-02	59.150	61.400	58.610	61.090	60.262	6,283,400
2026-02-27	62.765	62.765	59.470	60.190	59.375	9,710,000
2026-02-26	63.300	64.465	63.145	63.860	62.995	5,959,700
2026-02-25	62.890	63.390	62.350	63.060	62.206	4,071,500
2026-02-24	62.050	62.700	61.300	62.070	61.229	3,120,500
2026-02-23	65.000	65.430	61.950	62.490	61.643	5,229,600
2026-02-20	64.500	65.380	63.965	65.290	64.406	6,185,100
2026-02-19	64.610	64.900	63.660	64.590	63.715	4,002,700
2026-02-18	64.500	65.640	64.400	65.040	64.159	5,148,600
2026-02-17	64.910	66.290	64.320	64.390	63.518	4,405,100
2026-02-13	64.240	65.300	63.580	65.100	64.218	3,632,700
2026-02-12	67.400	67.760	63.910	64.780	63.902	6,981,500
2026-02-11	68.120	68.790	66.100	66.860	65.954	5,477,900
2026-02-10	67.470	68.780	66.870	67.550	66.635	5,497,300
2026-02-09	67.600	68.660	67.600	67.700	66.783	4,987,100
2026-02-06	67.510	68.360	67.195	68.120	67.197	4,966,500
2026-02-05	66.000	66.790	65.460	66.620	65.718	5,342,100
2026-02-04	65.850	67.500	65.850	66.600	65.698	6,788,000
2026-02-03	65.240	66.180	64.640	65.970	64.623	6,789,600
2026-02-02	63.020	64.990	62.710	64.860	63.535	5,208,900
2026-01-30	63.080	63.760	62.600	62.980	61.694	6,680,200

← NewerPage 3 of 21 · 1,255 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.