Citizens Financial Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	47.970	48.000	46.370	46.370	38.103	2,733
2021-12-01	48.210	48.272	48.210	48.272	39.666	101
2021-11-30	47.915	47.965	47.210	47.600	39.114	121
2021-11-29	49.200	49.200	49.200	49.200	40.428	12
2021-11-26	48.540	48.810	47.602	48.570	39.911	853
2021-11-24	50.890	51.500	50.890	51.105	41.994	1,379
2021-11-22	50.218	50.530	50.218	50.440	41.448	354
2021-11-19	49.263	49.263	48.659	48.659	39.984	277
2021-11-18	49.850	50.290	49.850	50.290	41.324	1
2021-11-17	50.220	50.220	49.592	49.672	40.817	87,825
2021-11-16	50.020	50.020	49.870	49.870	40.979	202
2021-11-15	49.650	49.795	49.620	49.790	40.913	276
2021-11-12	49.130	49.385	48.772	48.951	40.224	1,286
2021-11-11	48.995	49.052	48.995	49.052	40.307	131
2021-11-09	47.628	47.628	47.540	47.540	39.065	60
2021-11-05	48.410	48.450	47.520	47.520	39.048	1
2021-11-04	47.950	47.950	47.220	47.588	39.104	99
2021-11-03	48.182	48.182	48.182	48.182	39.592	100
2021-11-02	47.960	47.960	47.260	47.260	38.835	164
2021-11-01	48.000	48.140	47.910	48.140	39.558	8
2021-10-29	47.798	47.798	47.085	47.495	39.028	339
2021-10-28	47.639	47.639	47.460	47.460	38.999	351
2021-10-27	49.620	49.620	47.930	48.020	39.139	385
2021-10-25	50.790	50.790	50.240	50.240	40.948	101
2021-10-22	49.460	50.120	49.460	50.120	40.850	28,940
2021-10-21	50.830	50.930	49.005	49.005	39.941	1,404
2021-10-20	48.994	50.490	48.994	50.310	41.005	2,883
2021-10-19	48.569	48.940	48.569	48.940	39.888	292
2021-10-18	47.990	48.700	47.990	48.500	39.530	64

← NewerPage 20 of 20 · 1,169 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.