Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	26.750	26.820	25.600	25.915	22.669	674
2023-05-30	27.370	27.370	26.821	26.958	23.581	141
2023-05-26	26.706	26.848	26.640	26.785	23.430	1,180
2023-05-25	26.990	26.990	26.705	26.855	23.491	15,836
2023-05-24	27.620	27.620	27.050	27.160	23.758	4,018
2023-05-23	27.759	28.395	27.695	28.158	24.631	1,205
2023-05-22	26.510	26.985	26.510	26.935	23.561	2,013
2023-05-19	26.540	26.540	25.755	26.081	22.814	855
2023-05-18	26.320	26.320	25.992	26.020	22.761	715
2023-05-17	25.780	26.321	25.628	26.321	23.024	1,513
2023-05-15	24.800	25.635	24.800	25.561	22.359	1,600
2023-05-12	24.942	24.942	24.681	24.681	21.589	22,521
2023-05-10	25.799	25.799	25.202	25.202	22.045	70
2023-05-09	25.910	25.910	25.502	25.619	22.410	546
2023-05-05	26.233	26.233	25.649	25.968	22.715	1,151
2023-05-04	25.112	25.112	23.411	24.701	21.607	2,324
2023-05-03	26.950	27.500	26.875	26.875	23.509	571
2023-05-02	28.450	28.450	26.150	26.642	23.305	3,301
2023-04-28	30.505	31.412	30.505	31.181	26.907	3,270
2023-04-26	28.890	29.525	28.795	28.918	24.955	1,128
2023-04-25	28.090	28.875	28.050	28.318	24.437	2,471
2023-04-24	28.709	28.709	28.372	28.605	24.685	538
2023-04-21	28.800	28.930	28.621	28.725	24.788	156,014
2023-04-20	29.780	29.802	28.871	29.095	25.108	13,180
2023-04-19	29.745	30.128	29.450	29.742	25.666	1,914
2023-04-18	30.055	30.181	30.020	30.155	26.022	1,087
2023-04-14	29.968	29.970	29.375	29.387	25.359	12,187
2023-04-13	29.141	29.266	29.120	29.250	25.241	637
2023-04-12	29.839	29.960	29.254	29.550	25.500	906
2023-04-11	29.260	29.375	29.260	29.375	25.349	251,101
2023-04-06	28.710	29.322	28.710	29.135	25.142	1,260
2023-04-05	28.510	28.529	28.365	28.381	24.491	1,678
2023-04-04	30.415	30.415	29.048	29.169	25.171	637
2023-04-03	30.630	30.700	29.950	30.170	26.035	1,818
2023-03-31	30.415	30.415	30.231	30.231	26.088	520
2023-03-30	31.119	31.119	30.489	30.565	26.376	960
2023-03-29	31.177	31.209	31.093	31.148	26.879	3,357
2023-03-28	30.500	30.772	30.385	30.772	26.555	350
2023-03-27	32.400	32.400	30.662	30.662	26.460	2,076
2023-03-24	29.330	31.388	29.210	31.095	26.834	2,178
2023-03-23	30.960	31.199	30.092	30.092	25.968	8,219
2023-03-22	32.807	32.807	31.570	31.570	27.243	2,076
2023-03-21	32.768	32.991	32.768	32.991	28.469	3,295
2023-03-20	31.380	32.708	31.380	31.625	27.291	310
2023-03-17	32.150	32.150	31.067	31.084	26.824	17,712
2023-03-16	31.316	32.710	31.013	32.710	28.227	66,371
2023-03-15	30.830	31.857	30.830	31.790	27.433	2,200
2023-03-14	32.451	32.532	31.408	31.408	27.104	3,473
2023-03-13	29.850	32.188	29.850	30.970	26.726	19,421
2023-03-10	34.679	35.730	33.625	35.730	30.833	1,966
2023-03-09	38.080	38.080	36.165	36.165	31.209	39,662
2023-03-08	38.477	38.493	38.363	38.493	33.218	500
2023-03-07	39.995	39.995	38.629	38.629	33.335	1,262
2023-03-06	41.113	41.113	40.750	40.750	35.165	400
2023-03-03	40.538	40.587	40.263	40.587	35.025	448
2023-03-02	41.150	41.150	40.210	40.210	34.699	791
2023-03-01	41.743	41.743	41.717	41.717	36.000	300
2023-02-28	41.918	41.918	41.918	41.918	36.173	300
2023-02-27	42.440	42.470	42.313	42.313	36.514	226
2023-02-24	41.566	41.597	41.476	41.597	35.896	800

← NewerPage 15 of 20 · 1,168 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.