Citizens Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	46.269	46.269	46.080	46.080	38.152	72
2022-03-30	48.570	48.570	46.815	46.815	38.761	3
2022-03-28	48.000	48.000	47.010	47.080	38.980	1,026
2022-03-25	48.735	48.950	48.700	48.862	40.455	1,245
2022-03-24	48.555	48.555	48.450	48.450	40.114	110
2022-03-23	48.985	48.985	48.985	48.985	40.557	100
2022-03-22	50.390	50.535	50.385	50.535	41.841	38
2022-03-21	49.250	49.250	49.250	49.250	40.777	178
2022-03-17	49.940	49.940	48.822	48.822	40.422	376
2022-03-16	49.962	49.962	49.685	49.685	41.137	166
2022-03-15	49.640	49.640	48.390	48.570	40.214	1
2022-03-14	48.535	49.280	48.500	48.500	40.156	618
2022-03-11	47.840	48.080	47.550	47.550	39.369	2
2022-03-10	47.310	47.310	47.120	47.120	39.013	45
2022-03-09	47.790	48.220	47.790	48.220	39.924	5
2022-03-08	46.480	46.480	45.330	46.175	38.231	96
2022-03-07	47.000	47.000	45.950	45.950	38.044	1
2022-03-03	49.970	49.970	49.970	49.970	41.373	1
2022-03-02	48.560	50.130	48.560	50.130	41.505	315
2022-03-01	51.650	51.650	48.250	48.250	39.949	217
2022-02-28	51.100	52.540	51.100	52.540	43.501	1
2022-02-25	52.066	52.890	50.480	52.890	43.790	315,916
2022-02-24	49.745	49.745	48.760	48.760	40.371	729
2022-02-22	53.590	53.680	53.015	53.015	43.894	460
2022-02-16	54.400	54.860	54.400	54.860	45.421	1
2022-02-15	54.300	54.770	54.300	54.770	45.347	1
2022-02-14	54.840	54.920	53.705	53.705	44.465	1,634
2022-02-10	55.750	55.900	55.750	55.840	46.233	2
2022-02-09	55.280	55.520	55.250	55.520	45.968	133
2022-02-03	54.580	54.580	53.320	53.320	44.146	102
2022-02-02	52.420	53.139	52.420	52.962	43.850	1,238
2022-02-01	51.470	51.470	51.439	51.439	42.589	6,599
2022-01-31	51.120	51.120	51.000	51.000	42.226	245
2022-01-28	50.980	51.530	50.980	51.030	42.250	50
2022-01-27	53.190	53.290	51.815	51.815	42.577	367
2022-01-26	52.440	53.150	51.800	52.570	43.198	22
2022-01-24	50.650	50.650	48.983	49.870	40.979	1,288
2022-01-21	50.860	50.860	50.800	50.800	41.743	20
2022-01-20	54.740	54.740	53.410	53.910	44.299	1
2022-01-19	55.703	56.150	54.040	54.658	44.914	2,391
2022-01-18	56.400	56.850	55.600	55.600	45.688	302
2022-01-17	56.384	56.384	56.384	56.384	46.332	645
2022-01-14	54.680	55.670	54.590	55.670	45.745	10
2022-01-13	55.280	55.920	55.280	55.920	45.951	81
2022-01-12	54.860	55.410	54.860	55.080	45.260	92
2022-01-11	54.180	54.305	54.180	54.305	44.624	20
2022-01-10	55.000	55.000	53.340	53.340	43.831	388
2022-01-07	53.930	54.285	53.758	54.285	44.607	178
2022-01-06	52.230	53.450	52.230	53.450	43.921	100
2022-01-05	52.000	52.210	51.600	51.660	42.450	23
2022-01-04	50.070	51.690	50.070	51.369	42.211	1,479
2021-12-30	47.541	47.541	47.541	47.541	39.066	110
2021-12-23	47.030	47.030	46.710	46.710	38.383	1
2021-12-22	46.020	46.110	46.020	46.110	37.890	1
2021-12-20	45.460	45.460	43.660	43.950	36.115	194
2021-12-17	46.960	47.030	45.880	45.880	37.701	369
2021-12-16	48.079	48.079	48.078	48.078	39.507	400
2021-12-14	47.242	47.242	47.242	47.242	38.820	50
2021-12-13	47.060	47.060	46.320	46.400	38.128	3
2021-12-08	48.140	48.140	48.140	48.140	39.557	10

← NewerPage 19 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.