Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	37.300	37.300	37.230	37.270	31.159	1
2022-07-25	37.640	37.905	37.640	37.870	31.661	108
2022-07-21	37.435	37.438	37.435	37.438	31.300	107
2022-07-20	37.798	37.798	37.171	37.290	31.176	297
2022-07-19	38.355	38.355	37.620	37.620	31.452	201
2022-07-18	37.505	37.920	37.360	37.540	31.385	322
2022-07-15	35.490	36.290	35.490	36.290	30.340	1
2022-07-11	35.690	36.290	35.690	36.290	30.340	9
2022-07-08	36.700	36.700	36.195	36.430	30.457	101
2022-07-07	36.420	36.420	36.410	36.410	30.440	1
2022-07-05	35.105	35.105	35.105	35.105	29.349	200
2022-07-01	35.540	35.820	35.540	35.820	29.947	38
2022-06-30	35.290	35.290	35.250	35.250	29.470	12
2022-06-29	36.830	36.830	36.210	36.210	30.273	1
2022-06-28	37.580	38.058	37.190	37.190	31.092	116
2022-06-27	37.342	37.342	36.260	36.260	30.315	29
2022-06-24	36.470	37.065	36.470	36.965	30.904	280
2022-06-22	35.780	36.470	35.780	36.020	30.114	300
2022-06-21	36.653	36.653	36.102	36.102	30.183	182
2022-06-17	35.054	35.054	35.054	35.054	29.307	76
2022-06-16	35.354	35.391	34.810	34.810	29.103	262
2022-06-15	35.660	36.260	35.660	36.260	30.315	2,214
2022-06-14	36.020	36.020	35.310	35.310	29.521	145
2022-06-13	35.510	35.770	35.510	35.770	29.905	2
2022-06-10	37.800	37.800	36.908	36.908	30.857	31
2022-06-07	40.010	40.585	40.010	40.585	33.931	9
2022-06-06	40.900	41.240	40.820	40.850	34.152	3
2022-06-01	41.690	41.690	40.012	40.012	33.452	59
2022-05-31	40.340	40.760	40.340	40.760	34.077	40
2022-05-27	40.620	40.620	40.510	40.510	33.868	230
2022-05-25	39.140	39.140	39.075	39.122	32.708	500
2022-05-24	38.055	38.300	38.055	38.300	32.020	21
2022-05-23	38.779	39.130	38.760	39.130	32.714	16
2022-05-20	38.260	38.260	37.170	37.170	31.076	1
2022-05-17	38.840	39.210	38.800	38.850	32.480	3
2022-05-16	38.730	38.730	38.060	38.190	31.928	1
2022-05-13	38.300	38.598	37.740	37.740	31.552	15
2022-05-12	37.442	38.000	37.120	37.120	31.034	98
2022-05-11	39.150	39.540	38.680	38.680	32.338	11,143
2022-05-10	39.390	39.390	38.490	38.880	32.505	12
2022-05-09	39.650	39.650	38.860	39.470	32.999	264
2022-05-03	39.550	40.180	39.550	40.180	33.592	1,038
2022-04-29	40.309	40.309	40.309	40.309	33.374	50
2022-04-28	40.435	40.435	39.508	39.508	32.711	38
2022-04-27	39.820	39.820	39.698	39.698	32.868	20
2022-04-25	40.625	40.625	40.625	40.625	33.636	66
2022-04-22	42.820	42.820	42.820	42.820	35.453	1
2022-04-21	45.010	45.010	43.480	43.484	36.003	39
2022-04-20	44.710	45.065	44.620	44.700	37.009	204
2022-04-19	43.880	44.770	43.880	44.302	36.680	2,588
2022-04-14	41.080	41.080	40.610	40.660	33.665	104
2022-04-13	40.680	41.010	40.680	40.850	33.822	887
2022-04-12	41.570	41.570	40.760	40.760	33.747	1,901
2022-04-11	41.920	42.485	41.920	42.090	34.849	7
2022-04-08	41.825	42.210	41.500	41.810	34.617	23
2022-04-07	42.080	42.080	40.960	41.295	34.190	5,008
2022-04-06	43.040	43.040	42.430	42.530	35.213	315,893
2022-04-05	42.890	43.870	42.800	43.328	35.874	19
2022-04-04	43.790	43.790	42.940	43.430	35.958	981
2022-04-01	44.800	44.860	44.320	44.320	36.695	10,001

← NewerPage 18 of 20 · 1,169 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.