Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	46.180	46.820	46.160	46.350	44.109	2,325,600
2025-02-13	46.210	46.340	45.550	46.050	43.824	3,134,900
2025-02-12	46.560	46.675	45.910	46.160	43.929	3,428,900
2025-02-11	47.120	47.682	46.420	47.170	44.890	4,720,200
2025-02-10	47.910	48.095	47.160	47.360	45.071	3,368,400
2025-02-07	48.350	48.420	47.410	47.930	45.613	2,068,200
2025-02-06	48.020	48.365	47.550	48.320	45.984	3,169,100
2025-02-05	47.460	47.710	46.830	47.650	45.346	3,801,700
2025-02-04	46.600	47.430	46.500	47.040	44.766	2,939,100
2025-02-03	46.140	46.990	45.530	46.370	44.128	4,664,700
2025-01-31	47.780	48.260	47.165	47.570	45.270	5,102,400
2025-01-30	48.110	48.880	47.940	48.360	45.622	3,827,600
2025-01-29	47.240	48.445	47.240	47.620	44.924	3,363,400
2025-01-28	47.410	47.690	46.550	47.350	44.670	3,861,800
2025-01-27	47.450	48.040	47.075	47.550	44.858	2,654,800
2025-01-24	47.010	48.010	47.010	47.460	44.773	2,317,600
2025-01-23	47.190	47.805	47.180	47.340	44.660	3,845,700
2025-01-22	48.010	48.150	46.970	47.030	44.368	4,488,300
2025-01-21	48.100	48.690	47.820	48.310	45.575	4,295,400
2025-01-17	46.290	48.280	45.900	47.540	44.849	6,399,900
2025-01-16	46.700	47.040	45.710	46.800	44.151	6,053,300
2025-01-15	47.280	47.505	46.540	47.080	44.415	4,279,500
2025-01-14	44.710	45.840	44.550	45.700	43.113	4,091,700
2025-01-13	43.050	44.200	42.962	44.160	41.660	4,302,000
2025-01-10	43.900	44.110	43.078	43.300	40.849	4,074,800
2025-01-08	44.580	44.930	43.840	44.780	42.245	2,617,800
2025-01-07	45.070	45.490	44.300	44.700	42.170	2,778,600
2025-01-06	44.940	45.470	44.560	44.800	42.264	4,662,600
2025-01-03	43.700	44.590	42.970	44.560	42.038	2,635,900
2025-01-02	43.980	44.400	43.520	43.600	41.132	2,665,900
2024-12-31	43.680	44.115	43.460	43.760	41.283	2,648,600
2024-12-30	43.230	43.915	42.860	43.560	41.094	2,580,400
2024-12-27	43.620	44.230	43.360	43.620	41.151	2,102,100
2024-12-26	43.790	44.030	43.520	43.900	41.415	2,156,300
2024-12-24	43.580	44.000	43.440	44.000	41.509	831,800
2024-12-23	43.140	43.765	43.080	43.570	41.104	2,052,800
2024-12-20	42.180	43.810	42.140	43.450	40.990	12,936,600
2024-12-19	43.660	43.910	42.130	42.450	40.047	5,508,900
2024-12-18	45.450	45.510	42.630	42.660	40.245	4,574,900
2024-12-17	45.200	45.505	44.575	44.740	42.207	3,078,700
2024-12-16	45.810	45.883	45.360	45.680	43.094	2,946,500
2024-12-13	45.740	45.890	45.200	45.700	43.113	4,833,000
2024-12-12	46.110	46.360	45.295	45.540	42.962	3,878,700
2024-12-11	46.490	46.920	46.090	46.230	43.613	6,510,400
2024-12-10	46.410	48.170	45.480	46.400	43.773	6,743,000
2024-12-09	46.950	47.040	45.740	45.970	43.368	4,429,400
2024-12-06	46.860	47.155	46.310	47.030	44.368	2,616,700
2024-12-05	46.830	47.420	46.640	46.770	44.122	3,396,200
2024-12-04	46.800	46.865	46.050	46.600	43.962	2,762,200
2024-12-03	47.270	47.330	46.485	46.800	44.151	3,542,900
2024-12-02	48.140	48.230	46.880	47.080	44.415	4,491,100
2024-11-29	48.300	48.390	47.570	48.140	45.415	1,977,700
2024-11-27	48.430	48.750	47.930	48.160	45.434	2,120,100
2024-11-26	48.300	48.580	47.980	48.100	45.377	2,582,100
2024-11-25	48.040	49.250	48.000	48.460	45.717	4,462,400
2024-11-22	47.030	47.830	46.680	47.650	44.953	2,761,000
2024-11-21	46.610	47.320	46.440	46.770	44.122	3,589,500
2024-11-20	46.030	46.340	45.760	46.120	43.509	2,420,900
2024-11-19	45.710	46.335	45.710	46.050	43.443	3,718,800
2024-11-18	46.600	46.970	46.450	46.570	43.934	4,758,400

← NewerPage 8 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.