Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	40.459	40.459	39.910	39.920	34.109	16
2022-11-04	39.630	40.545	39.630	40.360	34.485	104
2022-11-03	39.560	39.560	38.865	39.370	33.639	9,531
2022-11-02	40.610	40.610	40.055	40.055	34.224	510
2022-11-01	40.480	40.500	40.365	40.500	34.604	211
2022-10-31	40.780	41.162	40.780	41.162	34.811	63
2022-10-28	40.393	40.427	40.350	40.427	34.189	206
2022-10-27	40.660	40.774	40.403	40.520	34.268	839
2022-10-26	40.395	40.395	40.093	40.357	34.130	1,284
2022-10-25	39.070	40.240	39.070	40.240	34.032	1
2022-10-24	38.250	39.220	38.250	39.220	33.169	38
2022-10-20	37.118	37.608	37.118	37.608	31.805	507
2022-10-19	37.350	38.320	36.840	36.840	31.156	1,178
2022-10-18	36.930	37.275	36.750	36.750	31.080	102
2022-10-17	36.435	36.435	36.180	36.180	30.598	119
2022-10-14	37.133	37.133	36.143	36.143	30.567	1,198
2022-10-13	34.745	36.075	34.745	36.075	30.509	74
2022-10-12	34.000	34.300	34.000	34.300	29.008	12,054
2022-10-11	34.457	34.457	34.205	34.311	29.017	123
2022-10-10	35.282	35.282	35.020	35.020	29.617	24
2022-10-07	35.023	35.430	35.010	35.010	29.608	9,595
2022-10-06	35.955	35.955	35.585	35.755	30.238	1,214
2022-10-05	36.000	36.040	35.929	36.040	30.480	3
2022-10-04	35.640	35.920	35.640	35.920	30.378	2
2022-10-03	34.830	35.420	34.500	35.365	29.909	98
2022-09-29	33.420	33.690	33.420	33.690	28.492	2
2022-09-28	33.130	33.845	33.130	33.845	28.623	11
2022-09-27	33.660	33.660	33.660	33.660	28.467	17,805
2022-09-26	33.870	34.220	33.770	33.770	28.560	4
2022-09-23	34.600	34.600	34.540	34.540	29.211	2
2022-09-22	36.490	36.490	35.491	35.610	30.116	18,002
2022-09-21	36.810	36.840	36.750	36.820	31.139	18,168
2022-09-20	36.710	36.710	36.580	36.580	30.936	1
2022-09-16	37.210	37.210	36.600	36.635	30.983	405
2022-09-15	37.100	38.015	37.030	37.980	32.120	3,041
2022-09-14	37.340	37.515	36.940	36.940	31.240	1,097
2022-09-13	38.180	38.350	37.970	37.970	32.112	3
2022-09-12	38.640	39.110	38.640	38.770	32.788	3
2022-09-08	36.110	37.380	36.110	37.247	31.500	151
2022-09-07	35.575	35.775	35.575	35.775	30.255	78
2022-09-06	36.590	36.590	35.600	35.600	30.107	1
2022-09-02	37.200	37.328	37.200	37.260	31.511	7
2022-09-01	36.610	36.610	36.310	36.310	30.708	1
2022-08-31	36.679	36.679	36.679	36.679	31.020	25
2022-08-30	36.875	36.875	36.484	36.484	30.855	112
2022-08-25	38.090	38.090	38.090	38.090	32.213	1
2022-08-22	38.255	38.255	38.255	38.255	32.353	10
2022-08-19	39.450	39.450	38.940	38.940	32.932	400
2022-08-17	39.510	39.510	39.282	39.508	33.412	650
2022-08-15	39.400	39.440	39.327	39.327	33.259	418
2022-08-12	39.500	39.500	39.385	39.390	33.313	31
2022-08-11	39.290	39.788	39.285	39.341	33.271	703
2022-08-10	37.780	38.615	37.780	38.615	32.657	2,028
2022-08-09	37.130	37.130	37.067	37.067	31.348	44
2022-08-08	37.440	37.440	37.340	37.340	31.579	804
2022-08-05	37.230	37.310	37.205	37.284	31.532	95
2022-08-02	37.430	37.430	37.181	37.181	31.444	101
2022-08-01	37.200	37.450	36.840	37.450	31.672	67
2022-07-27	36.750	36.765	36.725	36.725	30.704	25
2022-07-26	37.300	37.300	37.230	37.270	31.159	1

← NewerPage 17 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.