Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	37.820	38.025	37.655	38.000	28.410	2,607,800
2019-11-14	37.680	37.770	37.380	37.570	28.088	3,335,400
2019-11-13	37.880	38.121	37.640	37.900	28.335	2,663,200
2019-11-12	38.310	38.630	38.090	38.390	28.702	3,244,500
2019-11-11	38.070	38.610	38.065	38.380	28.694	2,493,800
2019-11-08	38.160	38.620	37.870	38.520	28.799	4,518,000
2019-11-07	38.150	38.540	38.070	38.190	28.552	5,517,500
2019-11-06	37.750	37.845	37.380	37.680	28.171	4,004,600
2019-11-05	37.340	37.990	37.290	37.900	28.335	5,502,400
2019-11-04	36.500	37.160	36.360	37.150	27.774	4,688,200
2019-11-01	35.600	36.050	35.450	36.050	26.952	4,214,500
2019-10-31	35.220	35.500	34.555	35.160	26.287	4,221,200
2019-10-30	35.650	35.710	35.090	35.500	26.541	3,665,100
2019-10-29	35.500	36.070	35.500	35.730	26.713	3,173,400
2019-10-28	36.070	36.550	36.010	36.170	26.773	4,089,100
2019-10-25	35.420	36.070	35.420	35.850	26.536	3,011,400
2019-10-24	36.000	36.100	35.400	35.580	26.336	4,503,700
2019-10-23	35.760	36.030	35.570	35.980	26.632	4,053,000
2019-10-22	35.570	36.195	35.180	35.940	26.602	4,012,500
2019-10-21	35.780	36.110	35.470	35.580	26.336	4,022,300
2019-10-18	35.090	35.510	34.710	35.320	26.143	5,639,900
2019-10-17	35.410	35.410	34.655	35.010	25.914	4,952,600
2019-10-16	35.120	35.540	34.880	35.130	26.003	5,819,300
2019-10-15	34.740	35.340	34.520	35.120	25.995	3,281,700
2019-10-14	34.250	34.700	34.065	34.560	25.581	2,302,900
2019-10-11	34.580	34.925	34.270	34.480	25.522	4,508,800
2019-10-10	33.300	33.960	33.250	33.770	24.996	5,358,800
2019-10-09	32.880	33.190	32.670	32.990	24.419	4,343,500
2019-10-08	33.020	33.285	32.580	32.580	24.115	8,388,600
2019-10-07	33.620	34.280	33.555	33.940	25.122	5,741,500
2019-10-04	33.400	33.800	33.070	33.760	24.989	3,140,200
2019-10-03	33.180	33.440	32.470	33.430	24.745	5,072,600
2019-10-02	33.900	33.990	33.355	33.500	24.796	3,933,600
2019-10-01	35.670	35.830	34.180	34.200	25.314	4,439,400
2019-09-30	35.640	35.700	35.260	35.370	26.180	2,762,600
2019-09-27	35.500	35.960	35.170	35.380	26.188	5,140,200
2019-09-26	35.460	35.590	35.130	35.160	26.025	4,099,100
2019-09-25	35.290	35.835	35.230	35.600	26.351	3,807,200
2019-09-24	35.840	35.990	35.080	35.270	26.106	5,729,700
2019-09-23	35.420	36.080	35.230	35.870	26.551	3,156,200
2019-09-20	36.240	36.370	35.760	35.880	26.558	7,279,800
2019-09-19	36.270	36.770	36.090	36.170	26.773	3,667,400
2019-09-18	36.090	36.850	35.970	36.610	27.098	4,076,600
2019-09-17	36.680	36.680	36.075	36.400	26.943	3,134,800
2019-09-16	36.280	37.000	36.200	36.960	27.357	2,605,600
2019-09-13	36.960	37.340	36.710	36.830	27.261	4,076,800
2019-09-12	35.590	36.665	35.350	36.370	26.921	5,281,200
2019-09-11	36.500	36.640	35.680	36.210	26.802	4,345,200
2019-09-10	36.000	36.645	35.830	36.280	26.854	3,675,500
2019-09-09	34.520	35.820	34.310	35.720	26.440	3,813,900
2019-09-06	34.230	34.520	33.990	34.140	25.270	2,867,200
2019-09-05	34.010	34.715	33.800	34.200	25.314	3,905,900
2019-09-04	33.160	33.380	32.970	33.250	24.611	2,947,300
2019-09-03	33.340	33.410	32.530	32.890	24.345	3,175,600
2019-08-30	33.830	34.400	33.680	33.740	24.974	5,538,100
2019-08-29	33.140	33.720	33.110	33.490	24.789	5,173,900
2019-08-28	31.790	33.085	31.710	32.860	24.323	4,588,100
2019-08-27	32.380	32.460	31.660	31.890	23.605	4,478,100
2019-08-26	32.100	32.295	31.870	32.210	23.841	2,638,100
2019-08-23	32.820	33.080	31.610	31.770	23.516	3,569,600

← NewerPage 30 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.