Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	36.240	36.440	34.070	34.440	24.797	7,394,400
2018-12-03	36.900	37.110	36.190	36.550	26.316	5,414,900
2018-11-30	36.040	36.670	35.830	36.360	26.179	5,518,300
2018-11-29	36.080	36.380	35.875	36.030	25.942	4,320,000
2018-11-28	36.040	36.560	35.500	36.430	26.230	4,260,600
2018-11-27	36.060	36.500	35.790	36.050	25.956	4,302,000
2018-11-26	35.710	36.490	35.650	36.060	25.963	7,782,700
2018-11-23	35.180	35.530	35.020	35.190	25.337	1,597,600
2018-11-21	35.490	35.960	34.820	35.500	25.560	3,497,100
2018-11-20	35.650	35.840	35.080	35.230	25.366	5,510,600
2018-11-19	36.270	36.590	35.515	35.950	25.884	5,897,200
2018-11-16	36.310	36.530	36.090	36.260	26.107	5,821,400
2018-11-15	35.900	36.580	35.510	36.580	26.338	6,490,600
2018-11-14	37.820	37.920	35.910	36.210	26.071	8,901,600
2018-11-13	37.620	38.210	37.580	37.690	27.137	3,582,000
2018-11-12	38.000	38.290	37.560	37.620	27.087	4,984,600
2018-11-09	38.160	38.560	37.840	38.060	27.403	3,382,200
2018-11-08	38.030	38.640	37.750	38.300	27.576	3,891,100
2018-11-07	37.910	38.250	37.255	38.140	27.461	2,674,300
2018-11-06	37.550	37.980	37.380	37.730	27.166	6,468,300
2018-11-05	37.440	37.880	37.290	37.730	27.166	2,738,500
2018-11-02	37.790	38.170	37.110	37.520	27.015	4,679,700
2018-11-01	37.600	37.890	37.210	37.410	26.935	5,536,900
2018-10-31	36.750	37.920	36.730	37.350	26.892	6,488,600
2018-10-30	36.140	36.390	35.550	36.330	26.158	5,997,700
2018-10-29	36.400	36.740	35.770	36.160	25.841	5,345,000
2018-10-26	35.570	36.110	35.290	35.860	25.627	5,802,100
2018-10-25	35.250	36.269	35.250	35.890	25.648	5,659,600
2018-10-24	36.090	36.220	34.960	35.030	25.034	7,255,900
2018-10-23	35.340	36.510	35.150	36.240	25.898	8,937,100
2018-10-22	37.100	37.290	35.650	35.770	25.562	9,609,200
2018-10-19	35.660	36.890	35.410	36.370	25.991	6,619,800
2018-10-18	35.710	35.950	34.875	34.920	24.955	7,503,600
2018-10-17	35.670	36.370	35.200	35.890	25.648	6,389,600
2018-10-16	36.020	36.060	35.050	35.710	25.519	7,528,100
2018-10-15	36.090	36.360	35.655	35.850	25.620	5,712,800
2018-10-12	37.990	37.990	35.250	36.110	25.805	7,469,600
2018-10-11	37.980	38.150	36.855	36.990	26.434	7,640,100
2018-10-10	39.100	39.410	38.140	38.160	27.270	5,224,400
2018-10-09	39.100	39.355	38.840	38.970	27.849	3,448,200
2018-10-08	38.700	39.380	38.570	39.230	28.035	2,324,800
2018-10-05	39.270	39.450	38.565	38.780	27.713	2,960,900
2018-10-04	38.860	39.690	38.820	39.100	27.942	4,085,100
2018-10-03	38.400	39.090	38.135	38.830	27.749	4,659,200
2018-10-02	38.240	38.520	37.970	38.070	27.206	4,212,200
2018-10-01	38.800	39.020	38.170	38.360	27.413	3,385,900
2018-09-28	38.670	39.020	38.470	38.570	27.563	4,718,800
2018-09-27	39.430	39.520	38.840	38.930	27.821	3,575,800
2018-09-26	40.350	40.350	39.350	39.410	28.164	3,972,100
2018-09-25	40.580	40.620	40.120	40.140	28.685	2,652,000
2018-09-24	40.870	41.130	40.290	40.410	28.878	3,091,100
2018-09-21	41.130	41.170	40.810	40.980	29.286	5,111,500
2018-09-20	40.660	41.170	40.580	41.030	29.321	3,011,900
2018-09-19	39.870	40.600	39.770	40.420	28.885	3,341,700
2018-09-18	39.950	40.125	39.645	39.810	28.449	3,395,000
2018-09-17	40.250	40.250	39.840	39.890	28.507	2,464,000
2018-09-14	39.860	40.490	39.730	40.140	28.685	3,618,400
2018-09-13	40.500	40.560	39.610	39.770	28.421	5,480,300
2018-09-12	40.990	41.260	40.210	40.360	28.843	4,408,000
2018-09-11	40.740	41.270	40.670	41.030	29.321	4,948,000

← NewerPage 34 of 51 · 3,038 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.4600 USD
2026-04-30	0.4600 USD
2026-02-04	0.4600 USD
2025-10-29	0.4600 USD
2025-07-31	0.4200 USD
2025-04-30	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.