Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	32.890	33.090	32.400	32.770	24.256	3,007,300
2019-08-21	32.670	32.770	32.335	32.600	24.130	3,191,400
2019-08-20	32.730	32.770	32.270	32.300	23.908	3,400,600
2019-08-19	33.090	33.260	32.835	32.950	24.389	3,192,200
2019-08-16	31.790	32.625	31.700	32.400	23.982	3,488,400
2019-08-15	31.910	32.100	31.345	31.420	23.257	5,329,600
2019-08-14	32.160	32.270	31.365	31.720	23.479	6,806,800
2019-08-13	32.660	33.660	32.420	33.130	24.522	4,595,600
2019-08-12	32.820	32.950	32.530	32.680	24.189	2,327,100
2019-08-09	33.330	33.550	32.835	33.310	24.656	3,720,900
2019-08-08	33.560	34.080	33.450	33.500	24.796	7,174,300
2019-08-07	33.800	33.870	32.845	33.230	24.596	7,405,800
2019-08-06	34.860	34.990	34.135	34.780	25.744	5,100,400
2019-08-05	34.850	34.910	34.190	34.620	25.625	9,130,100
2019-08-02	35.540	35.700	35.050	35.510	26.284	4,264,200
2019-08-01	37.070	37.360	35.560	35.680	26.410	8,110,400
2019-07-31	37.540	37.850	37.185	37.260	27.579	4,179,600
2019-07-30	36.910	37.700	36.740	37.640	27.861	3,316,100
2019-07-29	37.930	37.990	37.390	37.530	27.513	3,642,200
2019-07-26	37.350	37.810	37.250	37.680	27.623	4,073,900
2019-07-25	37.750	38.055	36.940	37.020	27.139	4,724,000
2019-07-24	37.150	37.970	37.100	37.620	27.579	3,464,400
2019-07-23	36.740	37.320	36.640	37.160	27.242	4,325,400
2019-07-22	36.530	36.760	36.240	36.580	26.816	5,761,800
2019-07-19	35.740	36.950	35.250	36.830	27.000	11,779,500
2019-07-18	34.580	34.920	34.310	34.620	25.380	6,626,000
2019-07-17	34.770	34.855	34.330	34.350	25.182	3,716,300
2019-07-16	35.170	35.240	34.700	34.940	25.614	5,662,400
2019-07-15	35.670	35.670	34.955	35.080	25.717	4,817,900
2019-07-12	35.520	35.880	35.220	35.750	26.208	4,562,000
2019-07-11	35.000	35.735	34.990	35.560	26.069	4,703,100
2019-07-10	35.500	35.820	34.980	34.990	25.651	5,848,800
2019-07-09	35.500	36.065	35.260	35.990	26.384	4,464,500
2019-07-08	35.580	36.070	35.500	35.600	26.098	3,583,600
2019-07-05	35.950	36.420	35.790	35.890	26.311	2,759,000
2019-07-03	35.140	35.580	34.940	35.510	26.032	1,999,000
2019-07-02	35.430	35.565	34.775	35.020	25.673	4,293,400
2019-07-01	35.790	36.295	35.270	35.600	26.098	4,665,200
2019-06-28	35.360	35.750	34.670	35.360	25.922	5,347,600
2019-06-27	34.570	35.020	34.535	34.770	25.489	3,405,700
2019-06-26	34.480	34.890	34.370	34.390	25.211	3,707,100
2019-06-25	34.380	34.520	33.760	34.340	25.174	3,060,600
2019-06-24	34.720	35.125	34.380	34.460	25.262	3,906,000
2019-06-21	34.910	35.235	34.750	34.790	25.504	5,422,900
2019-06-20	34.770	35.010	33.880	34.960	25.629	3,969,600
2019-06-19	35.530	35.930	34.590	34.670	25.416	3,834,200
2019-06-18	34.270	35.340	34.100	35.290	25.871	3,578,300
2019-06-17	35.020	35.240	34.300	34.380	25.204	1,625,600
2019-06-14	34.900	35.130	34.305	34.970	25.636	2,701,200
2019-06-13	34.980	35.170	34.700	34.880	25.570	3,314,600
2019-06-12	34.820	35.020	34.590	34.750	25.475	4,132,800
2019-06-11	34.650	35.230	34.630	34.840	25.541	2,841,200
2019-06-10	34.320	34.760	34.180	34.460	25.262	7,128,100
2019-06-07	34.260	34.280	33.805	33.860	24.822	2,455,500
2019-06-06	34.210	34.560	33.715	34.410	25.226	3,257,200
2019-06-05	34.570	34.570	33.785	34.310	25.152	3,846,900
2019-06-04	33.650	34.590	33.580	34.540	25.321	3,276,700
2019-06-03	32.480	33.410	32.360	33.100	24.265	4,301,500
2019-05-31	32.720	33.120	32.535	32.580	23.884	3,362,200
2019-05-30	33.960	34.270	33.290	33.520	24.573	2,777,100

← NewerPage 31 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.