Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	42.324	42.434	41.883	41.903	36.160	400
2023-02-22	42.036	42.056	41.673	41.673	35.962	740
2023-02-21	42.765	42.765	41.932	41.979	36.226	1,205
2023-02-17	43.183	43.183	43.100	43.160	37.245	1,674
2023-02-16	42.874	43.044	42.850	43.044	37.145	727
2023-02-15	42.940	43.415	42.910	43.415	37.465	308
2023-02-14	43.227	43.227	43.227	43.227	37.302	100
2023-02-13	43.180	43.469	43.175	43.469	37.512	794
2023-02-10	42.844	42.844	42.744	42.794	36.929	1,300
2023-02-09	43.862	43.862	43.819	43.819	37.814	1,500
2023-02-08	43.872	44.001	43.872	44.001	37.971	701
2023-02-07	43.703	43.703	43.703	43.703	37.714	100
2023-02-06	43.940	43.940	43.817	43.817	37.812	658
2023-02-03	44.422	44.727	44.422	44.727	38.597	301
2023-02-02	44.678	44.730	44.395	44.400	38.315	426
2023-02-01	43.119	43.489	43.119	43.489	37.529	1,649
2023-01-31	42.290	42.710	42.290	42.710	36.857	251,031
2023-01-30	42.662	42.662	42.662	42.662	36.815	300
2023-01-26	43.314	43.314	42.535	42.535	36.343	530
2023-01-25	41.957	41.957	41.863	41.863	35.769	400
2023-01-24	42.124	42.228	42.019	42.228	36.081	1,293
2023-01-23	41.672	42.691	41.523	42.691	36.476	10,877
2023-01-20	40.316	41.059	40.316	41.059	35.082	2,821
2023-01-19	40.215	40.505	40.030	40.105	34.267	2,158
2023-01-18	40.657	41.003	40.657	41.003	35.034	516
2023-01-17	41.490	41.530	40.490	41.090	35.109	6,988
2023-01-13	40.804	41.173	40.804	41.160	35.168	317
2023-01-12	41.814	41.814	41.783	41.783	35.701	1,048
2023-01-11	41.482	41.593	41.397	41.593	35.538	607
2023-01-09	41.390	41.390	41.390	41.390	35.365	1,316
2023-01-06	41.019	41.415	41.019	41.415	35.386	68
2023-01-05	40.421	40.421	40.120	40.320	34.451	510
2023-01-04	40.349	40.349	40.349	40.349	34.475	39
2023-01-03	39.791	39.975	39.530	39.570	33.810	812
2022-12-30	39.360	39.360	39.360	39.360	33.630	20
2022-12-21	38.680	38.680	38.680	38.680	33.049	1
2022-12-20	38.456	38.456	38.165	38.165	32.609	400
2022-12-19	38.330	38.330	38.093	38.093	32.548	554
2022-12-16	37.850	38.083	37.850	38.083	32.539	248
2022-12-15	38.385	38.385	38.260	38.260	32.691	228
2022-12-13	40.994	40.994	40.031	40.193	34.342	871
2022-12-12	39.989	40.211	39.989	40.211	34.357	300
2022-12-09	39.925	39.925	39.761	39.849	34.048	105
2022-12-08	39.500	39.865	39.500	39.510	33.759	4,698
2022-12-06	39.151	39.151	39.151	39.151	33.452	980
2022-12-05	40.285	40.285	40.105	40.105	34.267	135
2022-12-01	41.679	41.933	41.679	41.900	35.801	260
2022-11-28	41.410	41.490	41.105	41.105	35.121	72
2022-11-25	41.970	41.970	41.840	41.940	35.835	2,061
2022-11-23	41.299	41.480	41.290	41.399	35.373	1,031
2022-11-22	41.058	41.270	40.640	40.640	34.724	11,401
2022-11-21	40.270	40.630	40.270	40.630	34.716	100
2022-11-18	40.410	40.470	39.950	40.030	34.203	1,467
2022-11-17	39.160	39.641	39.120	39.641	33.870	314
2022-11-15	40.860	41.260	40.725	40.725	34.797	619
2022-11-14	41.230	41.245	41.200	41.222	35.221	3,958
2022-11-11	41.580	41.760	41.580	41.760	35.681	1
2022-11-10	40.910	41.300	40.910	41.300	35.288	101
2022-11-09	39.827	39.827	39.827	39.827	34.029	163
2022-11-08	39.998	40.500	39.998	40.500	34.604	654

← NewerPage 16 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.