Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	63.380	64.130	62.640	63.490	62.193	4,371,000
2026-01-28	63.440	63.600	62.540	62.920	61.635	3,993,700
2026-01-27	62.930	63.470	62.541	63.420	62.125	3,596,200
2026-01-26	62.830	63.340	62.251	62.520	61.243	5,114,400
2026-01-23	63.880	63.980	62.220	62.640	61.361	5,204,900
2026-01-22	64.370	65.880	64.020	64.250	62.938	7,203,500
2026-01-21	60.750	64.270	60.330	64.060	62.752	11,726,800
2026-01-20	59.990	60.860	59.500	59.810	58.588	9,470,000
2026-01-16	60.500	61.340	60.450	60.820	59.578	6,552,400
2026-01-15	59.920	61.030	59.920	60.610	59.372	5,423,800
2026-01-14	59.570	60.170	58.910	59.930	58.706	5,675,200
2026-01-13	60.500	60.770	59.685	59.780	58.559	4,903,200
2026-01-12	59.810	60.540	59.460	60.200	58.970	4,343,200
2026-01-09	61.350	61.770	60.495	60.530	59.294	3,718,700
2026-01-08	60.830	62.160	60.469	61.230	59.979	4,813,800
2026-01-07	62.050	62.140	60.815	60.990	59.744	4,830,200
2026-01-06	60.860	62.150	60.705	62.140	60.871	4,326,200
2026-01-05	59.880	61.580	59.480	61.050	59.803	5,841,800
2026-01-02	58.460	59.650	58.250	59.390	58.177	6,862,700
2025-12-31	58.865	59.110	58.390	58.410	57.217	2,396,300
2025-12-30	59.250	59.330	58.715	58.950	57.746	2,064,900
2025-12-29	59.850	59.950	59.085	59.140	57.932	2,331,500
2025-12-26	59.860	60.000	59.525	59.830	58.608	1,891,800
2025-12-24	59.690	60.005	59.360	59.860	58.637	1,111,600
2025-12-23	59.960	60.100	59.470	59.510	58.295	3,023,300
2025-12-22	59.330	59.900	59.300	59.880	58.657	3,170,500
2025-12-19	58.630	59.330	58.490	59.190	57.981	6,614,300
2025-12-18	58.810	59.160	58.090	58.410	57.217	4,092,100
2025-12-17	58.380	59.045	58.180	58.610	57.413	4,661,200
2025-12-16	58.560	58.750	57.905	58.140	56.952	4,225,200
2025-12-15	58.630	59.220	58.230	58.440	57.246	4,708,800
2025-12-12	58.750	58.900	57.740	58.390	57.197	5,720,900
2025-12-11	57.750	59.305	57.630	58.350	57.158	7,920,600
2025-12-10	56.080	58.760	55.980	58.460	57.266	10,233,700
2025-12-09	55.710	56.730	55.090	55.940	54.797	8,558,400
2025-12-08	55.640	56.440	55.460	55.760	54.621	6,308,600
2025-12-05	55.670	56.170	55.440	55.460	54.327	5,209,500
2025-12-04	55.450	56.045	55.450	55.880	54.739	4,650,700
2025-12-03	54.850	55.710	54.600	55.680	54.543	5,552,100
2025-12-02	54.920	55.090	54.270	54.660	53.544	5,450,400
2025-12-01	53.930	54.950	53.780	54.580	53.465	5,027,800
2025-11-28	54.170	54.410	54.040	54.100	52.995	1,508,100
2025-11-26	54.190	54.640	53.980	53.980	52.877	3,514,300
2025-11-25	53.190	54.450	52.990	54.190	53.083	4,337,600
2025-11-24	52.140	52.935	51.970	52.790	51.712	3,938,800
2025-11-21	50.940	52.580	50.750	52.300	51.232	5,335,700
2025-11-20	51.800	52.660	50.610	50.700	49.664	4,184,100
2025-11-19	50.420	51.270	50.200	51.160	50.115	3,412,700
2025-11-18	49.280	50.940	49.000	50.430	49.400	4,497,700
2025-11-17	51.450	51.770	49.420	49.710	48.695	4,963,100
2025-11-14	51.410	51.976	50.860	51.690	50.634	3,462,000
2025-11-13	52.330	52.790	51.605	51.710	50.654	3,052,500
2025-11-12	52.370	53.495	52.355	52.660	51.584	3,888,800
2025-11-11	52.350	52.730	51.920	52.240	51.173	2,944,400
2025-11-10	51.920	52.580	51.690	52.350	51.281	3,369,300
2025-11-07	50.530	51.710	50.340	51.700	50.644	3,539,400
2025-11-06	51.200	51.960	50.605	50.900	49.860	4,314,800
2025-11-05	50.650	51.900	50.320	51.440	50.389	3,054,900
2025-11-04	50.520	51.190	50.030	50.730	49.694	3,579,200
2025-11-03	50.780	51.010	50.100	51.010	49.968	3,892,300

← NewerPage 4 of 51 · 3,034 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.