Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	33.340	34.005	33.125	33.950	24.888	2,929,400
2019-05-28	34.260	34.470	33.750	33.760	24.749	3,341,400
2019-05-24	34.200	34.510	34.015	34.440	25.248	3,329,900
2019-05-23	34.500	34.500	33.760	34.020	24.940	4,072,100
2019-05-22	34.940	35.080	34.680	34.880	25.570	2,069,500
2019-05-21	35.190	35.495	35.080	35.270	25.856	3,425,400
2019-05-20	34.610	35.080	34.605	34.850	25.548	2,657,800
2019-05-17	34.310	35.120	34.310	34.760	25.482	3,463,300
2019-05-16	34.430	35.070	34.420	34.760	25.482	3,301,300
2019-05-15	34.420	34.555	33.725	34.210	25.079	3,971,800
2019-05-14	34.510	35.310	34.440	34.910	25.592	3,412,900
2019-05-13	35.250	35.470	34.460	34.520	25.306	4,058,100
2019-05-10	35.750	36.150	35.240	36.050	26.428	4,005,000
2019-05-09	35.280	35.940	35.080	35.820	26.259	4,440,300
2019-05-08	35.710	36.050	35.380	35.670	26.149	4,487,700
2019-05-07	36.060	36.350	35.715	35.900	26.318	3,006,500
2019-05-06	35.890	36.820	35.890	36.590	26.824	3,381,600
2019-05-03	36.420	36.890	36.330	36.800	26.978	4,094,700
2019-05-02	35.900	36.465	35.880	36.250	26.574	4,030,700
2019-05-01	36.180	36.590	35.630	35.890	26.311	5,017,500
2019-04-30	36.170	36.336	35.700	36.200	26.538	5,657,700
2019-04-29	36.100	36.630	36.066	36.390	26.443	3,033,300
2019-04-26	35.760	36.180	35.520	35.970	26.137	3,017,600
2019-04-25	35.560	36.030	35.290	35.720	25.956	2,680,600
2019-04-24	35.940	36.030	35.525	35.810	26.021	3,669,400
2019-04-23	35.570	36.210	35.410	36.100	26.232	5,423,900
2019-04-22	35.480	35.875	35.060	35.700	25.941	7,448,900
2019-04-18	35.190	35.890	34.930	35.360	25.694	7,898,300
2019-04-17	34.860	35.100	34.570	35.000	25.432	6,190,200
2019-04-16	34.580	34.920	33.875	34.900	25.360	5,238,700
2019-04-15	35.060	35.180	34.325	34.450	25.033	3,685,600
2019-04-12	35.040	35.360	34.210	35.060	25.476	4,808,900
2019-04-11	34.300	34.720	34.010	34.360	24.967	5,809,500
2019-04-10	34.130	34.280	33.585	34.110	24.786	5,313,400
2019-04-09	34.390	34.580	33.775	33.960	24.677	4,010,900
2019-04-08	34.420	34.860	34.350	34.670	25.193	2,533,000
2019-04-05	34.680	34.940	34.230	34.580	25.127	3,839,700
2019-04-04	34.020	34.985	34.020	34.700	25.214	4,362,700
2019-04-03	34.540	34.840	33.990	34.150	24.815	4,797,100
2019-04-02	33.740	34.330	33.500	34.010	24.713	4,505,300
2019-04-01	32.820	33.845	32.800	33.750	24.524	4,949,000
2019-03-29	32.760	32.830	32.375	32.500	23.616	3,938,000
2019-03-28	32.100	32.460	31.870	32.430	23.565	4,046,300
2019-03-27	32.070	32.220	31.635	31.990	23.245	5,497,000
2019-03-26	31.920	32.330	31.660	32.220	23.412	8,749,300
2019-03-25	31.820	32.180	31.295	31.610	22.969	6,415,800
2019-03-22	33.050	33.050	31.310	31.770	23.085	7,395,300
2019-03-21	34.060	34.060	33.210	33.280	24.183	6,460,800
2019-03-20	35.620	35.785	34.250	34.260	24.895	6,006,200
2019-03-19	36.770	36.780	35.700	35.740	25.970	3,404,900
2019-03-18	36.020	36.530	36.000	36.400	26.450	3,817,700
2019-03-15	35.680	36.020	35.575	35.870	26.065	4,576,400
2019-03-14	35.550	35.880	35.435	35.740	25.970	3,821,000
2019-03-13	35.310	35.665	35.020	35.500	25.796	3,441,600
2019-03-12	35.240	35.410	34.895	35.060	25.476	3,449,300
2019-03-11	34.940	35.185	34.650	35.100	25.505	2,968,700
2019-03-08	34.530	34.910	34.420	34.760	25.258	4,147,200
2019-03-07	35.440	35.490	34.835	34.920	25.374	4,455,500
2019-03-06	36.440	36.521	35.690	35.730	25.963	3,178,900
2019-03-05	36.780	36.839	36.020	36.540	26.551	3,525,600

← NewerPage 32 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.