Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	41.680	42.185	41.500	41.870	40.297	4,822,600
2025-05-12	41.210	42.100	41.160	41.590	40.027	6,897,700
2025-05-09	39.090	39.280	38.835	39.120	37.650	3,512,800
2025-05-08	38.740	39.355	38.440	39.000	37.534	3,869,000
2025-05-07	38.540	38.930	37.930	38.080	36.649	3,489,000
2025-05-06	38.190	38.670	38.040	38.200	36.765	4,353,600
2025-05-05	38.170	39.220	38.170	38.710	37.255	4,765,700
2025-05-02	38.100	38.756	37.880	38.650	37.198	4,876,200
2025-05-01	36.990	37.810	36.715	37.290	35.889	3,201,200
2025-04-30	36.140	37.000	35.900	36.890	35.504	4,811,700
2025-04-29	37.070	37.745	36.940	37.550	35.735	4,515,000
2025-04-28	37.130	37.580	36.810	37.340	35.535	3,762,000
2025-04-25	37.030	37.370	36.830	37.060	35.268	3,350,600
2025-04-24	36.370	37.530	36.285	37.440	35.630	4,389,000
2025-04-23	37.010	38.045	36.291	36.490	34.726	4,647,600
2025-04-22	34.980	35.875	34.920	35.820	34.088	4,961,100
2025-04-21	35.130	35.295	33.950	34.490	32.823	5,947,500
2025-04-17	35.730	36.010	35.410	35.450	33.736	4,654,900
2025-04-16	35.980	36.620	34.880	35.460	33.746	8,753,900
2025-04-15	35.870	36.560	35.850	36.100	34.355	7,316,700
2025-04-14	35.580	35.850	34.870	35.590	33.870	7,366,100
2025-04-11	34.400	35.170	33.730	34.820	33.137	6,848,100
2025-04-10	36.370	36.480	33.710	34.790	33.108	9,122,000
2025-04-09	33.590	38.120	32.830	37.470	35.659	10,045,800
2025-04-08	36.270	36.720	33.770	34.400	32.737	5,873,100
2025-04-07	33.500	36.370	32.770	34.840	33.156	7,997,300
2025-04-04	34.310	34.895	32.600	34.270	32.613	8,827,700
2025-04-03	39.500	39.500	36.200	36.220	34.469	6,962,300
2025-04-02	40.050	41.680	40.050	41.660	39.646	3,274,800
2025-04-01	40.670	40.940	40.140	40.590	38.628	3,935,400
2025-03-31	39.800	41.130	39.565	40.970	38.989	5,132,700
2025-03-28	41.100	41.560	39.920	40.250	38.304	3,525,200
2025-03-27	42.000	42.170	41.240	41.250	39.256	3,023,400
2025-03-26	42.470	43.040	41.845	41.990	39.960	3,087,100
2025-03-25	42.420	42.650	42.130	42.270	40.227	4,050,300
2025-03-24	41.900	42.505	41.615	42.240	40.198	4,815,500
2025-03-21	40.660	41.415	40.355	41.190	39.199	17,066,500
2025-03-20	40.890	41.715	40.850	40.990	39.008	4,114,500
2025-03-19	41.010	41.800	40.660	41.360	39.361	3,510,400
2025-03-18	41.000	41.270	40.580	40.960	38.980	4,117,200
2025-03-17	40.510	41.059	40.120	40.860	38.885	3,793,800
2025-03-14	40.170	40.750	39.910	40.700	38.732	4,880,500
2025-03-13	40.660	40.779	39.625	39.730	37.809	5,315,300
2025-03-12	40.540	40.750	39.635	40.470	38.514	5,917,300
2025-03-11	39.660	40.440	39.100	39.910	37.981	10,095,600
2025-03-10	40.630	40.980	39.120	39.810	37.886	7,375,600
2025-03-07	42.260	42.350	40.570	41.640	39.627	5,011,800
2025-03-06	42.920	42.980	41.980	42.370	40.322	4,290,600
2025-03-05	43.470	43.960	42.760	43.340	41.245	5,540,200
2025-03-04	44.260	44.610	42.150	43.590	41.483	7,131,400
2025-03-03	45.900	46.370	44.600	45.050	42.872	3,702,300
2025-02-28	45.490	46.130	45.000	45.770	43.557	3,821,800
2025-02-27	45.130	45.940	44.855	45.170	42.986	2,800,500
2025-02-26	44.710	45.465	44.505	44.990	42.815	3,697,400
2025-02-25	44.650	45.360	43.940	44.410	42.263	3,831,700
2025-02-24	45.330	45.350	44.140	44.370	42.225	2,715,000
2025-02-21	46.530	46.530	44.730	44.880	42.710	2,873,800
2025-02-20	47.530	47.790	45.670	46.180	43.948	3,970,000
2025-02-19	46.240	47.910	46.240	47.390	45.099	6,633,100
2025-02-18	46.540	47.059	46.350	46.800	44.538	2,664,700

← NewerPage 7 of 51 · 3,035 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.