Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	50.220	51.045	50.030	50.870	49.831	3,184,200
2025-10-30	50.370	51.490	50.200	50.570	49.537	3,546,300
2025-10-29	50.300	51.260	50.040	50.430	49.400	3,254,200
2025-10-28	51.830	51.830	51.060	51.330	49.831	3,825,900
2025-10-27	52.500	52.920	51.415	51.910	50.394	5,067,900
2025-10-24	51.440	52.515	51.295	52.180	50.656	3,134,900
2025-10-23	50.700	51.210	50.470	50.960	49.472	4,075,100
2025-10-22	51.140	51.320	50.300	50.620	49.142	4,239,100
2025-10-21	50.180	51.135	50.070	50.830	49.346	3,960,300
2025-10-20	49.470	50.486	49.400	50.290	48.821	4,137,200
2025-10-17	48.770	49.610	48.305	49.310	47.870	9,379,200
2025-10-16	51.880	51.880	47.955	48.390	46.977	8,385,600
2025-10-15	53.000	53.305	51.010	51.700	50.190	7,970,400
2025-10-14	50.000	51.990	50.000	51.800	50.287	6,943,300
2025-10-13	50.120	50.510	49.710	50.250	48.783	3,521,500
2025-10-10	52.060	52.300	49.210	49.250	47.812	5,751,400
2025-10-09	52.560	52.680	51.760	51.850	50.336	7,662,500
2025-10-08	53.510	53.510	51.990	52.010	50.491	6,304,000
2025-10-07	54.320	54.445	53.050	53.130	51.578	4,403,100
2025-10-06	54.200	55.240	53.520	54.000	52.423	4,402,100
2025-10-03	53.390	53.955	53.155	53.820	52.248	6,819,100
2025-10-02	52.580	53.130	52.335	52.980	51.433	3,322,000
2025-10-01	53.260	53.360	52.430	52.740	51.200	3,935,400
2025-09-30	53.760	54.000	52.205	53.160	51.608	4,843,700
2025-09-29	54.500	54.500	52.930	53.650	52.083	4,604,600
2025-09-26	53.260	53.670	52.820	53.380	51.821	3,311,800
2025-09-25	52.830	53.155	52.545	52.890	51.345	4,490,300
2025-09-24	53.120	53.590	52.460	53.150	51.598	4,058,700
2025-09-23	52.720	53.890	52.590	53.110	51.559	4,515,700
2025-09-22	53.000	53.570	52.280	52.550	51.015	3,353,700
2025-09-19	53.580	53.775	53.190	53.550	51.986	9,097,700
2025-09-18	52.610	53.755	52.300	53.640	52.074	6,608,900
2025-09-17	51.150	53.000	51.150	52.270	50.744	6,756,000
2025-09-16	51.420	51.420	50.415	51.130	49.637	4,780,000
2025-09-15	51.860	52.040	51.235	51.340	49.841	2,861,800
2025-09-12	51.670	52.075	51.495	51.820	50.307	3,733,200
2025-09-11	51.810	52.105	51.410	51.760	50.248	4,397,900
2025-09-10	52.010	52.140	51.500	51.810	50.297	3,332,400
2025-09-09	51.730	52.305	51.460	51.710	50.200	3,971,000
2025-09-08	51.870	51.870	50.920	51.700	50.190	3,396,100
2025-09-05	52.610	52.850	51.250	51.710	50.200	2,997,600
2025-09-04	51.930	52.515	51.610	52.510	50.977	2,806,800
2025-09-03	51.610	52.215	51.060	51.670	50.161	3,084,100
2025-09-02	51.400	51.865	50.995	51.600	50.093	5,375,500
2025-08-29	52.190	52.525	51.990	52.280	50.753	2,617,400
2025-08-28	52.120	52.200	51.740	52.160	50.637	3,833,100
2025-08-27	51.060	52.025	51.060	51.900	50.384	2,991,400
2025-08-26	50.500	51.400	50.470	51.310	49.812	4,097,200
2025-08-25	50.640	50.880	50.370	50.690	49.210	2,935,400
2025-08-22	48.770	50.785	48.680	50.770	49.287	5,327,100
2025-08-21	48.530	48.745	48.155	48.460	47.045	2,897,700
2025-08-20	48.380	48.915	48.050	48.810	47.385	4,342,600
2025-08-19	48.430	49.010	48.245	48.390	46.977	3,998,900
2025-08-18	48.190	48.580	48.015	48.540	47.122	2,613,500
2025-08-15	49.370	49.430	48.270	48.280	46.870	2,961,700
2025-08-14	48.040	49.250	47.920	49.210	47.773	3,696,800
2025-08-13	48.400	48.650	47.900	48.550	47.132	3,968,900
2025-08-12	47.350	48.180	47.210	48.140	46.734	3,851,700
2025-08-11	47.360	47.560	46.790	46.930	45.559	3,410,800
2025-08-08	47.060	47.455	46.625	47.280	45.899	3,150,600

← NewerPage 5 of 21 · 1,255 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.