Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	31.280	31.442	31.090	31.442	28.736	47
2024-02-16	31.740	31.740	31.096	31.650	28.926	740
2024-02-15	31.588	31.970	31.398	31.590	28.871	396
2024-02-14	31.140	31.320	30.920	31.060	28.386	968
2024-02-13	31.190	31.390	30.660	30.660	28.021	1,086
2024-02-12	32.152	32.495	31.640	32.495	29.698	8,550
2024-02-09	31.286	31.356	31.020	31.020	28.350	192
2024-02-08	31.110	31.350	30.794	31.350	28.651	1,060
2024-02-07	31.510	31.619	30.425	31.619	28.897	246
2024-02-06	31.490	31.870	31.338	31.380	28.679	1,356
2024-02-05	32.330	32.330	31.385	31.641	28.918	185
2024-02-02	30.606	31.855	30.601	31.855	29.113	1,472
2024-02-01	32.530	32.900	30.650	31.636	28.913	8,153
2024-01-31	33.080	33.628	32.772	33.420	30.543	702
2024-01-30	33.890	34.365	33.870	34.360	31.402	304
2024-01-29	33.630	34.010	33.630	33.850	30.552	88
2024-01-26	33.610	33.690	33.499	33.690	30.408	108
2024-01-25	34.170	34.170	33.415	33.450	30.191	216
2024-01-24	33.610	33.910	33.565	33.910	30.607	750
2024-01-23	33.380	33.510	32.970	33.290	30.047	51
2024-01-22	32.590	32.910	32.590	32.860	29.659	455
2024-01-19	31.710	32.455	31.710	32.455	29.293	2,117
2024-01-18	31.815	31.954	31.020	31.252	28.207	1,677
2024-01-17	31.330	32.050	31.260	31.481	28.414	394
2024-01-16	31.010	31.390	30.770	31.345	28.291	7,657
2024-01-12	32.680	32.724	31.640	31.760	28.666	950
2024-01-11	33.150	33.150	32.412	32.479	29.315	61
2024-01-10	33.180	33.310	32.980	33.270	30.029	431
2024-01-09	33.335	33.435	33.335	33.420	30.164	170
2024-01-08	33.120	33.459	33.053	33.459	30.199	4,067
2024-01-05	32.250	33.283	32.250	33.100	29.875	2,277
2024-01-04	32.140	32.597	31.950	32.597	29.421	37,283
2024-01-03	32.790	32.790	32.295	32.720	29.532	869
2024-01-02	33.000	33.800	32.760	33.800	30.507	2,961
2023-12-29	33.400	33.550	32.993	33.185	29.952	273
2023-12-28	33.530	33.580	33.495	33.495	30.232	44
2023-12-27	33.451	33.535	33.402	33.402	30.148	427
2023-12-22	33.470	33.470	33.200	33.430	30.173	63
2023-12-21	32.890	32.890	32.450	32.560	29.388	346
2023-12-20	33.200	33.210	33.200	33.210	29.975	1
2023-12-19	32.710	33.559	32.550	33.539	30.272	290
2023-12-18	33.740	33.740	33.080	33.109	29.884	1,432
2023-12-15	33.330	33.711	33.310	33.541	30.274	788
2023-12-14	31.540	34.700	31.540	33.831	30.535	209,411
2023-12-13	29.270	29.359	29.270	29.330	26.473	18
2023-12-12	29.341	29.440	29.288	29.288	26.435	70
2023-12-11	29.400	29.769	29.235	29.739	26.842	808
2023-12-08	29.330	29.765	29.320	29.715	26.820	729
2023-12-07	28.881	29.300	28.848	29.002	26.177	454
2023-12-06	29.420	30.060	29.420	29.580	26.698	2,504
2023-12-05	28.330	29.235	28.330	29.001	26.176	3,103
2023-12-04	28.101	28.750	28.072	28.620	25.832	4,228
2023-12-01	27.170	28.470	27.170	28.470	25.697	1,820
2023-11-30	27.400	27.479	27.331	27.381	24.714	299
2023-11-29	26.790	27.461	26.790	27.381	24.714	269
2023-11-28	26.420	26.480	26.200	26.480	23.900	36
2023-11-27	26.580	26.690	26.309	26.339	23.773	844
2023-11-24	26.616	26.926	26.616	26.890	24.270	227
2023-11-22	26.980	26.980	26.685	26.685	24.085	580
2023-11-21	26.961	27.040	26.910	26.999	24.369	2,283

← NewerPage 12 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.4600 USD
2026-04-30	0.4600 USD
2026-02-03	0.4600 USD
2025-10-28	0.4600 USD
2025-07-30	0.4200 USD
2025-04-29	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.