Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	47.060	47.455	46.625	47.280	45.899	3,150,600
2025-08-07	47.430	47.430	46.530	46.640	45.278	3,709,300
2025-08-06	47.400	47.645	46.920	46.930	45.559	4,012,400
2025-08-05	47.790	47.870	46.620	47.300	45.919	4,959,900
2025-08-04	47.010	47.660	46.700	47.580	46.191	4,873,800
2025-08-01	47.170	47.170	45.905	46.820	45.453	5,799,000
2025-07-31	48.000	48.310	47.630	47.720	46.326	4,652,700
2025-07-30	49.190	49.450	48.280	48.690	46.860	3,461,900
2025-07-29	49.740	49.750	48.895	49.090	47.245	2,812,300
2025-07-28	49.450	49.600	49.070	49.330	47.476	3,068,400
2025-07-25	49.340	49.530	48.400	49.490	47.630	5,220,000
2025-07-24	49.980	49.980	49.155	49.280	47.428	2,708,400
2025-07-23	49.240	49.960	48.855	49.880	48.006	6,110,100
2025-07-22	48.590	49.270	48.180	49.130	47.284	6,143,200
2025-07-21	48.650	49.240	48.510	48.600	46.774	4,702,700
2025-07-18	49.680	49.680	48.435	48.580	46.754	9,470,100
2025-07-17	47.290	49.395	46.940	48.820	46.985	13,406,400
2025-07-16	47.070	47.140	46.080	46.970	45.205	6,483,700
2025-07-15	47.720	47.910	46.640	46.690	44.936	5,823,700
2025-07-14	47.570	47.920	47.350	47.880	46.081	4,945,500
2025-07-11	47.490	47.890	47.270	47.670	45.879	3,750,300
2025-07-10	47.500	48.125	47.280	47.900	46.100	5,402,700
2025-07-09	48.120	48.160	47.050	47.380	45.600	7,336,000
2025-07-08	47.420	48.075	47.060	47.530	45.744	7,950,600
2025-07-07	47.450	47.845	46.750	47.060	45.292	4,801,400
2025-07-03	47.500	47.925	47.240	47.720	45.927	3,302,900
2025-07-02	46.190	47.080	46.005	47.030	45.263	5,412,300
2025-07-01	44.700	46.155	44.640	46.100	44.368	6,367,100
2025-06-30	44.700	45.150	44.580	44.750	43.068	7,340,600
2025-06-27	44.190	44.600	44.035	44.430	42.760	7,484,300
2025-06-26	43.380	44.230	43.330	44.120	42.462	4,707,300
2025-06-25	42.900	43.180	42.670	43.120	41.500	3,008,900
2025-06-24	42.815	43.500	42.710	42.920	41.307	5,068,900
2025-06-23	41.450	42.545	41.375	42.500	40.903	4,511,400
2025-06-20	41.465	41.900	41.370	41.710	40.143	6,122,300
2025-06-18	40.410	41.635	40.410	41.320	39.767	5,895,200
2025-06-17	40.610	41.130	40.250	40.450	38.930	4,319,800
2025-06-16	40.820	41.350	40.555	41.010	39.469	5,069,900
2025-06-13	40.745	41.010	40.165	40.330	38.815	4,457,600
2025-06-12	41.130	41.220	40.600	41.170	39.623	5,923,700
2025-06-11	42.250	42.500	41.345	41.400	39.844	7,073,900
2025-06-10	41.310	42.120	41.155	41.970	40.393	6,139,500
2025-06-09	41.580	41.900	41.290	41.350	39.796	4,422,000
2025-06-06	41.050	41.435	40.865	41.370	39.815	4,759,600
2025-06-05	40.210	40.600	39.695	40.270	38.757	5,967,200
2025-06-04	40.800	41.150	40.140	40.170	38.661	3,575,400
2025-06-03	40.000	40.895	39.790	40.830	39.296	4,537,100
2025-06-02	40.170	40.200	39.400	40.060	38.555	4,901,500
2025-05-30	40.160	40.470	39.800	40.350	38.834	7,319,300
2025-05-29	40.100	40.280	39.695	40.260	38.747	4,553,100
2025-05-28	40.460	40.540	39.670	39.730	38.237	5,167,500
2025-05-27	40.170	40.465	39.720	40.420	38.901	4,661,300
2025-05-23	38.810	39.745	38.796	39.570	38.083	3,461,300
2025-05-22	39.510	40.080	39.420	39.770	38.276	3,433,200
2025-05-21	40.880	41.200	39.620	39.640	38.150	3,606,200
2025-05-20	41.450	41.635	41.170	41.300	39.748	2,315,400
2025-05-19	41.220	41.770	41.110	41.580	40.018	2,801,300
2025-05-16	41.590	42.025	41.350	41.820	40.249	2,962,900
2025-05-15	41.610	41.950	41.280	41.720	40.152	3,890,000
2025-05-14	41.780	41.970	41.430	41.590	40.027	3,571,400

← NewerPage 6 of 21 · 1,256 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.