Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	46.400	46.980	46.140	46.780	44.132	3,794,000
2024-11-14	46.680	47.005	46.260	46.580	43.943	2,838,300
2024-11-13	46.760	47.480	46.290	46.420	43.792	2,994,200
2024-11-12	46.140	46.880	46.140	46.420	43.792	3,259,600
2024-11-11	46.350	47.210	46.255	46.480	43.849	4,430,500
2024-11-08	46.300	46.350	45.580	45.810	43.217	6,097,500
2024-11-07	47.820	47.910	45.810	46.030	43.424	5,227,700
2024-11-06	45.080	48.350	44.760	48.310	45.575	11,578,800
2024-11-05	41.710	42.460	41.590	42.220	39.830	2,971,700
2024-11-04	41.820	41.880	41.210	41.590	39.236	4,769,500
2024-11-01	42.300	42.940	41.805	41.820	39.453	3,305,600
2024-10-31	42.490	42.940	42.095	42.120	39.736	3,933,800
2024-10-30	41.720	43.040	41.660	42.700	40.283	4,102,800
2024-10-29	42.500	42.850	42.085	42.240	39.453	3,501,300
2024-10-28	41.960	42.840	41.810	42.740	39.920	4,163,200
2024-10-25	42.280	42.290	41.400	41.510	38.771	4,645,500
2024-10-24	41.600	42.010	41.220	41.740	38.986	2,952,000
2024-10-23	41.290	41.680	41.085	41.440	38.705	3,323,500
2024-10-22	41.040	41.745	40.760	41.610	38.864	4,904,700
2024-10-21	42.260	42.605	40.930	41.060	38.351	6,356,800
2024-10-18	42.330	42.570	41.800	42.470	39.668	5,760,300
2024-10-17	42.000	42.470	41.580	42.130	39.350	7,366,600
2024-10-16	42.330	44.230	41.430	42.410	39.611	10,866,300
2024-10-15	43.620	44.390	43.260	43.480	40.611	5,528,500
2024-10-14	42.640	43.360	42.300	43.270	40.415	4,091,100
2024-10-11	41.500	42.798	41.490	42.610	39.798	4,844,600
2024-10-10	41.260	41.770	41.110	41.300	38.575	3,741,100
2024-10-09	41.100	41.755	41.070	41.470	38.734	3,959,600
2024-10-08	41.180	41.545	41.000	41.210	38.491	5,272,800
2024-10-07	41.320	41.700	40.830	41.170	38.453	3,604,000
2024-10-04	40.830	41.380	40.650	41.180	38.463	4,677,900
2024-10-03	39.820	40.065	39.340	40.030	37.389	4,191,100
2024-10-02	39.700	40.430	39.610	40.050	37.407	4,139,300
2024-10-01	40.660	40.820	39.500	39.920	37.286	5,415,200
2024-09-30	40.790	41.205	40.430	41.070	38.360	4,017,900
2024-09-27	40.740	41.100	40.380	40.800	38.108	3,554,900
2024-09-26	40.660	40.810	40.265	40.520	37.846	4,408,200
2024-09-25	40.700	40.840	40.100	40.240	37.585	4,774,300
2024-09-24	41.110	41.490	40.495	40.760	38.070	3,808,200
2024-09-23	41.730	42.025	40.940	41.060	38.351	4,410,200
2024-09-20	42.030	42.040	41.385	41.650	38.902	9,965,700
2024-09-19	41.690	42.410	41.050	42.210	39.425	6,338,500
2024-09-18	40.490	41.560	40.310	40.720	38.033	4,328,000
2024-09-17	40.720	41.410	40.340	40.540	37.865	3,195,400
2024-09-16	40.240	40.832	40.240	40.600	37.921	3,794,000
2024-09-13	39.990	40.570	39.720	40.090	37.445	4,415,600
2024-09-12	39.700	40.050	39.290	39.710	37.090	4,846,000
2024-09-11	39.490	39.800	38.510	39.660	37.043	7,187,800
2024-09-10	41.600	41.600	39.620	40.000	37.361	8,306,200
2024-09-09	41.050	41.735	40.760	41.450	38.715	5,711,500
2024-09-06	41.600	42.090	40.560	40.690	38.005	4,990,500
2024-09-05	42.420	42.520	41.415	41.600	38.855	5,204,000
2024-09-04	42.500	42.890	41.850	41.970	39.201	4,787,900
2024-09-03	42.750	43.080	42.445	42.670	39.854	4,884,500
2024-08-30	42.750	43.070	42.590	43.050	40.209	5,165,100
2024-08-29	42.820	43.101	42.210	42.680	39.864	5,514,000
2024-08-28	42.270	42.900	42.160	42.710	39.892	7,314,200
2024-08-27	42.560	42.720	42.215	42.270	39.481	4,177,500
2024-08-26	43.170	43.290	42.660	42.710	39.892	4,037,100
2024-08-23	41.770	43.300	41.550	42.890	40.060	5,899,900

← NewerPage 9 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.