Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	36.780	36.839	36.020	36.540	26.551	3,525,600
2019-03-04	37.060	37.500	36.510	36.850	26.777	3,610,000
2019-03-01	37.220	37.580	36.780	37.000	26.886	3,403,000
2019-02-28	37.150	37.170	36.840	36.940	26.842	3,530,300
2019-02-27	36.800	37.090	36.530	37.030	26.908	2,860,700
2019-02-26	36.830	37.170	36.570	36.690	26.660	3,734,400
2019-02-25	37.600	37.680	37.040	37.040	26.915	3,694,900
2019-02-22	37.280	37.360	36.850	37.230	27.053	4,017,500
2019-02-21	37.700	37.730	37.000	37.230	27.053	4,322,600
2019-02-20	37.010	37.700	36.765	37.660	27.365	4,372,700
2019-02-19	36.550	37.150	36.350	37.080	26.944	4,750,600
2019-02-15	36.270	36.740	36.150	36.700	26.668	3,192,800
2019-02-14	35.960	36.260	35.555	35.900	26.086	6,129,900
2019-02-13	36.010	36.490	35.925	36.310	26.384	5,670,300
2019-02-12	35.800	36.150	35.720	36.020	26.174	4,723,200
2019-02-11	35.530	35.590	35.290	35.450	25.759	3,125,800
2019-02-08	35.340	35.680	34.820	35.320	25.665	4,829,200
2019-02-07	35.020	36.020	35.010	35.580	25.854	9,760,600
2019-02-06	34.250	34.665	34.250	34.520	25.084	3,488,200
2019-02-05	34.460	34.600	34.170	34.380	24.982	3,200,300
2019-02-04	34.250	34.480	34.020	34.450	25.033	3,595,800
2019-02-01	34.080	34.440	33.900	34.190	24.844	7,465,200
2019-01-31	34.260	34.450	33.370	33.920	24.648	6,826,200
2019-01-30	34.870	35.120	34.490	34.570	25.120	3,849,200
2019-01-29	35.070	35.370	35.020	35.050	25.236	3,907,300
2019-01-28	35.200	35.540	35.070	35.340	25.445	3,565,600
2019-01-25	35.460	35.770	35.160	35.440	25.517	3,418,900
2019-01-24	34.850	35.280	34.800	35.150	25.308	3,912,900
2019-01-23	35.450	35.590	34.635	34.950	25.164	5,164,000
2019-01-22	35.290	35.570	34.850	35.180	25.330	6,488,900
2019-01-18	34.200	35.480	33.990	35.430	25.510	9,676,300
2019-01-17	33.790	34.110	33.270	33.900	24.408	7,548,800
2019-01-16	33.530	34.130	33.290	33.950	24.444	4,819,100
2019-01-15	32.980	33.140	32.450	33.100	23.832	4,303,300
2019-01-14	32.320	33.325	32.220	33.060	23.803	6,985,400
2019-01-11	32.010	32.870	31.960	32.630	23.494	6,311,800
2019-01-10	32.400	32.591	31.815	32.240	23.213	6,308,800
2019-01-09	32.400	32.520	31.880	32.430	23.350	4,651,200
2019-01-08	32.090	32.380	31.460	32.010	23.047	4,106,100
2019-01-07	31.640	32.380	31.350	32.010	23.047	7,387,000
2019-01-04	30.990	31.740	30.890	31.620	22.767	4,521,400
2019-01-03	30.430	30.910	30.110	30.370	21.867	4,573,600
2019-01-02	29.430	30.570	29.265	30.510	21.967	4,878,800
2018-12-31	29.630	30.070	29.270	29.730	21.406	5,720,200
2018-12-28	29.680	30.040	29.290	29.570	21.291	5,821,500
2018-12-27	29.050	29.590	28.490	29.580	21.298	6,005,900
2018-12-26	28.110	29.560	27.620	29.490	21.233	6,940,500
2018-12-24	28.260	28.510	27.755	27.940	20.117	4,308,800
2018-12-21	28.860	29.370	28.360	28.520	20.535	10,894,100
2018-12-20	28.840	29.300	28.475	28.850	20.772	6,704,600
2018-12-19	29.690	30.280	28.800	29.000	20.880	6,759,000
2018-12-18	30.270	30.640	29.670	29.810	21.463	7,932,100
2018-12-17	30.000	30.720	29.791	30.080	21.658	6,460,200
2018-12-14	30.520	31.150	30.070	30.260	21.787	5,923,700
2018-12-13	31.640	31.750	30.750	30.880	22.234	6,163,400
2018-12-12	32.130	32.300	31.570	31.630	22.774	5,630,600
2018-12-11	32.390	32.820	31.525	31.680	22.810	6,133,100
2018-12-10	32.820	32.860	31.550	32.050	23.076	7,212,700
2018-12-07	33.660	34.030	32.795	33.010	23.767	5,178,500
2018-12-06	33.870	34.250	33.000	33.780	24.322	7,859,600

← NewerPage 33 of 51 · 3,038 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.