Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	41.130	41.140	40.675	40.760	29.128	1,942,700
2018-09-07	41.360	41.360	40.795	41.010	29.307	3,539,000
2018-09-06	41.520	41.670	41.073	41.190	29.436	2,612,200
2018-09-05	41.230	41.670	41.140	41.480	29.643	3,801,800
2018-09-04	41.250	41.420	40.880	41.230	29.464	2,875,400
2018-08-31	40.800	41.280	40.550	41.160	29.414	2,660,300
2018-08-30	41.150	41.210	40.810	40.920	29.243	3,080,600
2018-08-29	41.590	41.590	40.950	41.130	29.393	3,487,300
2018-08-28	41.590	41.760	41.280	41.500	29.657	3,138,600
2018-08-27	41.050	41.730	41.050	41.430	29.607	2,517,400
2018-08-24	41.210	41.330	40.890	40.950	29.264	3,289,800
2018-08-23	41.230	41.310	40.800	41.040	29.328	2,713,200
2018-08-22	41.080	41.310	40.910	41.250	29.479	2,521,100
2018-08-21	40.870	41.570	40.830	41.270	29.493	3,270,300
2018-08-20	40.630	40.870	40.560	40.850	29.193	2,091,200
2018-08-17	40.390	40.765	40.270	40.690	29.078	2,269,400
2018-08-16	40.020	40.610	40.000	40.460	28.914	3,501,800
2018-08-15	40.060	40.250	39.620	39.750	28.407	4,199,100
2018-08-14	39.950	40.595	39.876	40.400	28.871	3,017,300
2018-08-13	40.270	40.560	39.820	39.840	28.471	2,496,400
2018-08-10	40.020	40.440	39.800	40.270	28.778	2,143,300
2018-08-09	40.930	41.100	40.565	40.590	29.007	2,686,500
2018-08-08	40.390	41.120	40.360	41.010	29.307	2,952,000
2018-08-07	40.220	40.770	40.200	40.410	28.878	3,367,100
2018-08-06	40.400	40.400	39.850	40.130	28.678	3,613,400
2018-08-03	40.120	40.470	40.100	40.420	28.885	4,112,000
2018-08-02	39.520	40.415	39.420	40.290	28.793	3,448,000
2018-08-01	40.030	40.415	39.830	39.920	28.528	4,074,200
2018-07-31	40.020	40.070	39.410	39.780	28.428	3,591,900
2018-07-30	40.240	40.330	39.986	40.070	28.442	4,518,000
2018-07-27	40.110	40.570	39.800	40.100	28.464	4,102,700
2018-07-26	40.000	40.570	39.905	39.960	28.364	4,712,600
2018-07-25	39.970	40.140	39.530	39.920	28.336	4,645,600
2018-07-24	40.620	40.660	39.870	40.040	28.421	7,864,700
2018-07-23	40.110	40.770	40.110	40.530	28.769	5,402,100
2018-07-20	41.100	41.220	39.760	40.200	28.535	5,895,200
2018-07-19	40.940	40.990	40.200	40.660	28.861	5,817,900
2018-07-18	40.070	41.070	40.070	41.040	29.131	4,275,100
2018-07-17	39.980	40.410	39.910	40.040	28.421	3,965,700
2018-07-16	39.610	40.240	39.520	39.980	28.378	4,278,700
2018-07-13	39.400	39.720	38.950	39.360	27.938	4,342,600
2018-07-12	40.130	40.150	39.400	39.570	28.087	5,139,000
2018-07-11	39.800	40.280	39.710	39.790	28.244	3,094,700
2018-07-10	40.600	40.825	39.795	40.040	28.421	2,984,200
2018-07-09	39.540	40.665	39.440	40.500	28.748	4,627,600
2018-07-06	38.970	39.530	38.710	39.350	27.931	3,668,900
2018-07-05	39.270	39.510	38.960	39.180	27.811	4,981,500
2018-07-03	39.390	39.700	38.930	38.960	27.654	1,695,600
2018-07-02	38.700	39.410	38.650	39.380	27.953	4,336,700
2018-06-29	39.850	40.250	38.840	38.900	27.612	6,868,700
2018-06-28	39.680	39.900	39.300	39.510	28.045	3,799,000
2018-06-27	40.020	40.590	39.480	39.560	28.080	4,854,500
2018-06-26	40.880	40.990	39.920	40.140	28.492	6,471,400
2018-06-25	41.030	41.080	40.260	40.850	28.996	7,724,400
2018-06-22	41.920	42.200	41.100	41.180	29.230	5,378,200
2018-06-21	41.690	42.190	41.230	41.930	29.763	2,774,700
2018-06-20	42.100	42.230	41.690	41.890	29.734	4,323,300
2018-06-19	41.340	41.880	41.170	41.750	29.635	4,108,500
2018-06-18	41.340	42.100	41.068	41.850	29.706	4,824,900
2018-06-15	41.330	41.820	40.500	41.700	29.599	8,035,200

← NewerPage 35 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.