Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	45.190	45.420	44.690	44.770	31.610	2,063,900
2018-03-19	44.860	45.060	44.270	44.910	31.709	3,169,200
2018-03-16	45.080	45.650	44.850	44.870	31.681	6,372,100
2018-03-15	45.370	45.460	44.760	44.960	31.744	3,121,300
2018-03-14	45.860	45.910	44.990	45.130	31.864	5,014,600
2018-03-13	46.470	46.550	45.625	45.730	32.288	3,044,800
2018-03-12	46.300	46.660	46.110	46.150	32.584	3,581,800
2018-03-09	45.580	46.315	45.330	46.260	32.662	4,264,300
2018-03-08	45.680	45.900	44.560	45.220	31.928	3,957,400
2018-03-07	44.760	45.560	44.600	45.440	32.083	3,468,200
2018-03-06	45.160	45.510	44.440	45.320	31.998	3,843,500
2018-03-05	43.730	45.080	43.380	44.860	31.674	5,293,300
2018-03-02	43.140	44.275	42.580	44.180	31.193	5,850,800
2018-03-01	43.540	44.530	43.210	43.530	30.734	7,400,900
2018-02-28	44.170	44.700	43.470	43.490	30.706	8,098,700
2018-02-27	44.520	45.460	43.750	43.750	30.890	13,968,100
2018-02-26	46.525	46.620	43.820	44.540	31.448	14,458,500
2018-02-23	45.710	46.440	45.660	46.430	32.782	2,388,600
2018-02-22	46.530	46.790	45.370	45.450	32.090	2,471,100
2018-02-21	45.980	46.960	45.760	46.300	32.690	4,491,000
2018-02-20	45.890	46.610	45.690	46.090	32.542	4,780,700
2018-02-16	45.730	46.560	45.730	45.930	32.429	2,791,500
2018-02-15	46.330	46.640	45.600	46.020	32.493	3,042,700
2018-02-14	44.010	45.890	44.010	45.850	32.372	6,307,600
2018-02-13	43.530	44.420	43.390	44.390	31.342	3,437,700
2018-02-12	43.510	44.520	43.150	43.960	31.038	4,381,000
2018-02-09	42.940	43.480	41.490	43.050	30.396	6,874,600
2018-02-08	44.890	45.020	42.170	42.190	29.788	4,709,300
2018-02-07	44.330	45.390	43.700	44.840	31.659	6,545,800
2018-02-06	42.500	45.080	41.480	44.600	31.490	8,299,800
2018-02-05	45.080	46.245	43.570	43.680	30.840	5,846,100
2018-02-02	46.650	47.060	45.765	46.020	32.493	6,066,600
2018-02-01	45.910	46.850	45.760	46.810	33.050	6,742,900
2018-01-31	46.050	46.690	45.780	45.900	32.408	4,150,500
2018-01-30	46.410	46.950	46.155	46.170	32.443	3,727,500
2018-01-29	46.830	47.170	46.660	46.750	32.851	4,266,900
2018-01-26	46.800	47.015	46.410	46.950	32.991	3,979,400
2018-01-25	47.600	47.642	46.340	46.670	32.794	5,613,200
2018-01-24	48.070	48.230	47.120	47.380	33.293	7,287,100
2018-01-23	47.690	48.140	47.300	47.870	33.638	3,885,900
2018-01-22	47.240	47.870	47.010	47.810	33.596	4,196,100
2018-01-19	46.140	47.320	45.640	46.820	32.900	7,826,200
2018-01-18	45.950	46.125	45.220	45.760	32.155	6,065,000
2018-01-17	45.520	46.010	44.830	45.840	32.211	3,730,300
2018-01-16	45.790	45.930	44.945	45.250	31.797	2,981,700
2018-01-12	45.610	45.790	45.290	45.520	31.986	2,267,300
2018-01-11	45.060	45.305	44.630	45.300	31.832	3,292,500
2018-01-10	44.340	45.460	44.280	44.900	31.551	2,914,700
2018-01-09	44.170	44.850	44.010	44.190	31.052	5,434,900
2018-01-08	43.800	44.270	43.630	44.060	30.960	4,725,700
2018-01-05	43.890	44.240	43.650	43.880	30.834	7,315,600
2018-01-04	43.580	44.330	43.390	43.680	30.693	6,740,100
2018-01-03	42.570	43.290	42.440	43.170	30.335	6,281,200
2018-01-02	42.350	42.680	42.020	42.680	29.991	5,073,100
2017-12-29	42.440	42.660	41.950	41.980	29.499	2,644,600
2017-12-28	42.430	42.460	42.100	42.440	29.822	1,459,900
2017-12-27	42.450	42.520	42.150	42.360	29.766	2,345,900
2017-12-26	42.630	42.920	42.340	42.520	29.878	2,408,400
2017-12-22	42.850	42.910	42.210	42.630	29.956	3,620,200
2017-12-21	42.390	42.930	42.195	42.600	29.935	4,102,100

← NewerPage 37 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.