Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	42.090	42.180	40.980	41.400	29.386	5,402,900
2018-06-13	42.330	42.865	41.790	41.840	29.699	5,709,200
2018-06-12	41.970	42.530	41.845	42.210	29.961	5,631,800
2018-06-11	42.230	42.570	41.740	41.850	29.706	4,652,600
2018-06-08	41.770	42.040	41.570	41.980	29.798	4,135,600
2018-06-07	42.550	42.720	41.820	41.910	29.748	4,811,000
2018-06-06	41.600	42.510	41.600	42.380	30.082	3,702,100
2018-06-05	41.780	41.980	41.060	41.490	29.450	4,022,300
2018-06-04	41.760	42.040	41.670	41.910	29.748	4,778,300
2018-06-01	41.460	42.060	41.360	41.630	29.550	4,173,900
2018-05-31	40.700	41.000	40.220	40.850	28.996	9,028,500
2018-05-30	40.250	40.630	39.910	40.440	28.705	4,363,100
2018-05-29	40.990	41.030	39.070	39.410	27.974	6,899,700
2018-05-25	41.300	41.595	41.040	41.510	29.464	3,597,000
2018-05-24	41.590	41.700	40.660	41.540	29.486	4,452,900
2018-05-23	42.020	42.240	41.490	41.790	29.663	6,262,900
2018-05-22	41.990	42.580	41.980	42.190	29.947	3,424,500
2018-05-21	41.770	42.215	41.600	41.890	29.734	3,850,000
2018-05-18	42.320	42.470	41.560	41.560	29.500	3,456,700
2018-05-17	42.410	42.720	42.080	42.500	30.167	3,580,400
2018-05-16	42.520	42.850	42.295	42.540	30.196	2,906,000
2018-05-15	42.280	43.120	42.250	42.720	30.323	3,501,100
2018-05-14	42.620	42.650	42.160	42.340	30.054	2,365,800
2018-05-11	42.470	42.600	42.190	42.400	30.096	2,430,200
2018-05-10	42.170	42.580	41.715	42.360	30.068	2,610,300
2018-05-09	41.560	42.340	41.410	42.170	29.933	3,177,000
2018-05-08	41.160	41.900	40.925	41.320	29.330	3,656,400
2018-05-07	41.120	41.370	40.700	41.070	29.152	2,592,900
2018-05-04	40.170	41.350	39.910	41.030	29.124	2,738,900
2018-05-03	40.670	40.990	39.980	40.410	28.684	4,179,900
2018-05-02	40.960	41.870	40.905	41.010	29.110	5,698,600
2018-05-01	41.100	41.340	40.330	40.950	29.067	7,339,300
2018-04-30	42.630	42.820	41.490	41.490	29.294	2,836,100
2018-04-27	41.950	42.490	41.830	42.470	29.986	3,442,000
2018-04-26	42.440	42.610	41.940	41.980	29.640	3,832,100
2018-04-25	42.140	42.810	41.620	42.520	30.021	3,772,900
2018-04-24	42.890	43.510	41.700	42.270	29.845	5,980,600
2018-04-23	42.560	43.010	42.300	42.510	30.014	5,521,100
2018-04-20	42.000	42.510	41.520	41.980	29.640	5,391,500
2018-04-19	41.140	41.985	41.070	41.860	29.555	5,860,700
2018-04-18	41.380	41.825	40.700	41.030	28.969	6,786,900
2018-04-17	42.630	42.755	40.820	41.290	29.153	7,108,300
2018-04-16	42.700	42.930	41.960	42.370	29.915	2,919,100
2018-04-13	43.520	43.620	42.030	42.280	29.852	3,787,200
2018-04-12	42.630	43.495	42.590	43.240	30.530	3,777,700
2018-04-11	42.250	42.510	42.050	42.180	29.781	3,161,900
2018-04-10	42.500	42.930	42.180	42.700	30.148	3,645,700
2018-04-09	41.710	42.750	41.665	41.740	29.471	4,324,100
2018-04-06	42.330	42.485	40.980	41.480	29.287	5,383,200
2018-04-05	43.060	43.360	42.490	43.020	30.374	5,229,400
2018-04-04	41.250	42.870	41.070	42.770	30.198	4,959,200
2018-04-03	41.250	41.966	41.075	41.810	29.520	3,581,100
2018-04-02	41.940	42.000	40.450	41.100	29.019	4,659,700
2018-03-29	41.820	42.170	41.420	41.980	29.640	6,672,900
2018-03-28	41.800	41.970	40.800	41.550	29.336	5,276,000
2018-03-27	43.250	43.420	41.200	41.590	29.365	5,434,300
2018-03-26	42.030	43.225	41.710	43.120	30.445	6,224,800
2018-03-23	43.100	43.100	41.185	41.270	29.139	5,167,300
2018-03-22	44.290	44.530	42.865	42.950	30.325	5,413,800
2018-03-21	44.770	45.560	44.530	44.920	31.716	3,601,000

← NewerPage 36 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.