Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	42.580	42.670	41.750	41.930	29.464	2,521,100
2017-12-19	42.560	42.835	42.060	42.080	29.569	5,364,800
2017-12-18	42.040	42.720	41.730	42.030	29.534	4,445,900
2017-12-15	41.290	42.190	41.020	41.700	29.302	9,186,200
2017-12-14	41.580	41.740	40.700	40.870	28.719	3,637,700
2017-12-13	41.900	42.340	41.310	41.340	29.049	3,995,200
2017-12-12	41.660	42.205	41.420	41.920	29.457	4,219,300
2017-12-11	41.700	41.920	41.160	41.420	29.105	3,258,300
2017-12-08	41.640	41.800	41.180	41.740	29.330	3,200,200
2017-12-07	40.410	41.440	40.270	41.430	29.112	4,692,200
2017-12-06	40.670	40.910	40.240	40.630	28.550	4,265,200
2017-12-05	41.830	42.090	40.740	40.890	28.733	6,205,600
2017-12-04	41.490	42.520	41.320	41.850	29.407	6,494,500
2017-12-01	40.900	41.190	39.420	40.690	28.592	6,694,600
2017-11-30	41.080	41.770	40.660	40.700	28.599	13,191,000
2017-11-29	39.250	41.080	39.110	40.670	28.578	8,737,000
2017-11-28	37.750	38.840	37.715	38.780	27.250	5,322,100
2017-11-27	37.740	37.870	37.465	37.630	26.442	2,299,800
2017-11-24	38.020	38.090	37.615	37.750	26.526	807,200
2017-11-22	38.000	38.245	37.800	37.830	26.583	2,848,200
2017-11-21	38.370	38.370	37.790	37.900	26.632	4,695,300
2017-11-20	38.310	38.490	38.100	38.250	26.878	4,023,700
2017-11-17	37.650	38.370	37.570	38.170	26.822	2,096,800
2017-11-16	38.500	38.740	37.910	37.920	26.646	3,584,300
2017-11-15	37.680	38.350	37.400	38.140	26.801	4,191,000
2017-11-14	37.020	38.140	36.920	38.070	26.751	4,903,500
2017-11-13	36.470	37.280	36.250	37.200	26.140	4,689,000
2017-11-10	36.850	37.082	36.620	36.680	25.775	3,615,000
2017-11-09	36.970	37.320	36.460	36.810	25.866	4,777,100
2017-11-08	37.450	37.570	36.980	37.310	26.217	5,045,800
2017-11-07	38.800	38.990	37.550	37.670	26.470	4,868,900
2017-11-06	38.690	38.900	38.480	38.720	27.208	2,233,700
2017-11-03	38.680	39.100	38.530	38.820	27.278	2,949,500
2017-11-02	38.260	38.875	37.900	38.740	27.222	3,353,100
2017-11-01	38.210	38.980	38.120	38.370	26.962	5,282,100
2017-10-31	37.970	38.345	37.910	38.010	26.709	3,200,500
2017-10-30	38.250	38.400	37.893	38.080	26.632	3,720,600
2017-10-27	38.370	38.540	38.220	38.450	26.891	2,464,200
2017-10-26	38.300	38.990	38.190	38.510	26.933	4,599,900
2017-10-25	38.400	38.540	37.675	38.030	26.597	5,422,700
2017-10-24	38.610	38.940	38.300	38.370	26.835	6,312,000
2017-10-23	38.510	38.820	38.355	38.500	26.926	8,428,400
2017-10-20	38.350	38.700	37.740	38.330	26.807	6,990,200
2017-10-19	36.800	37.530	36.680	37.430	26.177	4,632,100
2017-10-18	36.880	37.320	36.650	37.180	26.002	5,668,700
2017-10-17	37.240	37.250	36.600	36.680	25.653	3,307,700
2017-10-16	37.040	37.308	36.920	37.050	25.912	3,366,100
2017-10-13	37.000	37.335	36.510	36.980	25.863	3,742,600
2017-10-12	37.540	37.680	37.040	37.160	25.988	2,885,500
2017-10-11	37.580	37.740	37.180	37.450	26.191	4,005,400
2017-10-10	37.340	37.860	37.275	37.810	26.443	3,643,500
2017-10-09	37.600	37.810	37.140	37.310	26.093	3,696,900
2017-10-06	37.310	37.680	37.070	37.490	26.219	5,049,600
2017-10-05	36.680	37.330	36.470	37.130	25.967	4,741,800
2017-10-04	36.120	36.770	36.100	36.570	25.576	11,398,200
2017-10-03	37.250	37.400	36.740	36.840	25.765	6,926,000
2017-10-02	37.530	37.700	36.920	37.220	26.030	9,024,100
2017-09-29	37.170	38.055	37.055	37.870	26.485	5,707,400
2017-09-28	37.350	37.430	36.780	37.070	25.926	3,760,500
2017-09-27	37.520	37.645	37.115	37.220	26.030	4,290,400

← NewerPage 38 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.