Citizens Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	236.00	236.00	236.00	236.00	202.04	0
2022-03-15	236.00	236.00	236.00	236.00	202.04	0
2022-03-14	236.00	236.00	236.00	236.00	202.04	0
2022-03-11	236.00	236.00	236.00	236.00	202.04	0
2022-03-10	236.00	236.00	236.00	236.00	202.04	0
2022-03-09	236.00	236.00	236.00	236.00	202.04	0
2022-03-08	236.00	236.00	236.00	236.00	202.04	38
2022-03-07	236.00	236.00	236.00	236.00	202.04	6
2022-03-04	285.88	285.88	285.88	285.88	244.74	0
2022-03-03	285.88	285.88	285.88	285.88	244.74	0
2022-03-02	285.88	285.88	285.88	285.88	244.74	0
2022-02-25	285.88	285.88	285.88	285.88	244.74	0
2022-02-24	285.88	285.88	285.88	285.88	244.74	0
2022-02-23	285.88	285.88	285.88	285.88	244.74	0
2022-02-22	285.88	285.88	285.88	285.88	244.74	0
2022-02-21	285.88	285.88	285.88	285.88	244.74	0
2022-02-18	285.88	285.88	285.88	285.88	244.74	0
2022-02-17	285.88	285.88	285.88	285.88	244.74	0
2022-02-16	285.88	285.88	285.88	285.88	244.74	0
2022-02-15	285.88	285.88	285.88	285.88	244.74	0
2022-02-14	285.88	285.88	285.88	285.88	244.74	0
2022-02-11	285.88	285.88	285.88	285.88	244.74	0
2022-02-10	285.88	285.88	285.88	285.88	244.74	0
2022-02-09	285.88	285.88	285.88	285.88	244.74	0
2022-02-08	285.88	285.88	285.88	285.88	244.74	0
2022-02-07	285.88	285.88	285.88	285.88	244.74	0
2022-02-04	285.80	286.00	285.80	285.88	244.74	7
2022-02-03	272.11	272.11	272.11	272.11	232.95	0
2022-02-02	272.11	272.11	272.11	272.11	232.95	0
2022-02-01	272.11	272.11	272.11	272.11	232.95	0
2022-01-31	272.11	272.11	272.11	272.11	232.95	0
2022-01-28	272.11	272.11	272.11	272.11	232.95	0
2022-01-27	272.11	272.11	272.11	272.11	231.21	0
2022-01-26	272.11	272.11	272.11	272.11	231.21	0
2022-01-25	272.11	272.11	272.11	272.11	231.21	0
2022-01-24	274.99	274.99	272.11	272.11	231.21	420
2022-01-21	265.10	265.10	265.10	265.10	225.25	0
2022-01-20	265.10	265.10	265.10	265.10	225.25	0
2022-01-19	265.10	265.10	265.10	265.10	225.25	0
2022-01-18	265.10	265.10	265.10	265.10	225.25	0
2022-01-17	265.10	265.10	265.10	265.10	225.25	0
2022-01-14	265.10	265.10	265.10	265.10	225.25	0
2022-01-13	265.10	265.10	265.10	265.10	225.25	0
2022-01-12	265.10	265.10	265.10	265.10	225.25	0
2022-01-11	265.10	265.10	265.10	265.10	225.25	0
2022-01-10	265.10	265.10	265.10	265.10	225.25	0
2022-01-07	265.10	265.10	265.10	265.10	225.25	0
2022-01-06	265.10	265.10	265.10	265.10	225.25	0
2022-01-05	265.10	265.10	265.10	265.10	225.25	0
2022-01-04	265.10	265.10	265.10	265.10	225.25	0
2022-01-03	265.10	265.10	265.10	265.10	225.25	0
2021-12-30	265.10	265.10	265.10	265.10	225.25	2
2021-12-29	264.42	264.42	264.42	264.42	224.68	0
2021-12-28	264.42	264.42	264.42	264.42	224.68	0
2021-12-27	264.42	264.42	264.42	264.42	224.68	0
2021-12-23	264.42	264.42	264.42	264.42	224.68	0
2021-12-22	264.42	264.42	264.42	264.42	224.68	0
2021-12-21	264.42	264.42	264.42	264.42	224.68	0
2021-12-20	264.42	264.42	264.42	264.42	224.68	0
2021-12-17	264.42	264.42	264.42	264.42	224.68	0

← NewerPage 20 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	1.6818 USD
2026-04-29	1.6309 USD
2026-02-03	1.6825 USD
2025-10-28	1.7006 USD
2025-07-30	1.5853 USD
2025-04-29	1.6559 USD
2025-01-30	1.6750 USD
2024-10-29	1.7016 USD
2024-07-30	1.6066 USD
2024-04-29	1.5072 USD
2024-01-30	1.4613 USD
2023-10-31	1.4278 USD
2023-08-01	2.0921 USD
2023-05-02	2.0849 USD
2023-01-30	2.1940 USD
2022-10-31	2.2953 USD
2022-08-01	2.1747 USD
2022-05-02	1.9339 USD
2022-01-28	2.0319 USD
2021-10-28	2.1359 USD
2021-07-29	2.0471 USD
2021-04-28	2.1968 USD
2021-02-02	2.1147 USD
2020-07-28	2.1273 USD
2020-04-28	2.3008 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.