Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	36.540	37.010	36.360	36.820	25.751	4,179,900
2017-09-25	36.320	36.660	36.060	36.460	25.499	3,923,700
2017-09-22	36.090	36.520	36.030	36.350	25.422	2,597,000
2017-09-21	35.830	36.385	35.810	36.270	25.366	4,440,000
2017-09-20	35.850	35.976	35.035	35.790	25.030	8,886,700
2017-09-19	35.620	36.010	35.470	35.820	25.051	4,242,300
2017-09-18	35.180	35.720	35.130	35.590	24.890	3,552,400
2017-09-15	34.690	35.170	34.420	35.160	24.590	6,791,100
2017-09-14	34.960	35.340	34.740	34.780	24.324	5,508,000
2017-09-13	34.300	34.955	34.220	34.690	24.261	4,051,100
2017-09-12	33.630	34.750	33.610	34.480	24.114	5,623,500
2017-09-11	33.240	33.770	33.080	33.460	23.401	4,412,800
2017-09-08	32.120	33.020	32.120	32.810	22.946	5,447,300
2017-09-07	32.690	32.740	31.510	32.080	22.436	5,217,000
2017-09-06	32.890	33.180	32.610	32.770	22.918	3,997,100
2017-09-05	33.410	33.450	32.510	32.650	22.834	3,952,300
2017-09-01	33.280	33.900	33.150	33.610	23.506	2,883,500
2017-08-31	33.590	33.650	33.110	33.130	23.170	3,633,600
2017-08-30	33.340	33.800	33.340	33.390	23.352	3,180,800
2017-08-29	32.920	33.430	32.670	33.310	23.296	4,448,500
2017-08-28	33.940	33.980	33.290	33.470	23.408	5,160,400
2017-08-25	34.110	34.370	33.840	33.850	23.674	2,763,500
2017-08-24	33.680	34.050	33.540	34.000	23.778	5,454,400
2017-08-23	33.140	34.000	33.080	33.500	23.429	3,893,900
2017-08-22	32.960	33.470	32.910	33.420	23.373	4,825,300
2017-08-21	33.060	33.110	32.600	32.700	22.869	6,705,200
2017-08-18	32.750	33.415	32.460	33.060	23.121	3,972,300
2017-08-17	33.850	33.995	32.770	32.810	22.946	4,202,300
2017-08-16	34.150	34.390	33.800	33.950	23.744	2,988,900
2017-08-15	34.650	34.910	33.970	33.990	23.771	3,188,800
2017-08-14	33.910	34.620	33.795	34.220	23.932	3,061,800
2017-08-11	33.730	34.040	33.220	33.390	23.352	4,223,700
2017-08-10	34.640	34.840	33.670	33.710	23.576	4,239,900
2017-08-09	34.960	35.090	34.700	35.030	24.499	2,555,100
2017-08-08	35.270	36.060	35.215	35.340	24.716	3,549,400
2017-08-07	35.620	35.720	35.340	35.350	24.723	4,100,800
2017-08-04	35.620	36.300	35.530	35.620	24.911	3,751,300
2017-08-03	35.530	35.655	35.150	35.220	24.632	4,182,500
2017-08-02	35.190	35.625	35.120	35.620	24.911	3,555,500
2017-08-01	35.370	35.400	34.965	35.220	24.632	3,066,300
2017-07-31	35.000	35.270	34.835	35.080	24.534	3,430,400
2017-07-28	35.040	35.210	34.750	34.940	24.310	2,786,000
2017-07-27	35.250	35.510	34.695	35.040	24.380	5,039,600
2017-07-26	36.010	36.030	35.000	35.170	24.470	4,156,400
2017-07-25	36.140	36.320	35.695	35.850	24.943	5,392,500
2017-07-24	34.550	35.580	34.500	35.450	24.665	4,736,300
2017-07-21	35.190	35.900	34.325	34.480	23.990	6,953,200
2017-07-20	35.250	35.415	34.820	35.250	24.526	4,893,500
2017-07-19	35.780	35.780	34.910	35.270	24.540	3,632,200
2017-07-18	35.810	35.887	35.290	35.590	24.762	3,338,400
2017-07-17	36.160	36.360	35.880	36.090	25.110	2,914,000
2017-07-14	36.220	36.460	35.790	36.240	25.214	3,606,500
2017-07-13	36.640	36.930	36.400	36.850	25.639	2,895,600
2017-07-12	36.600	36.610	36.080	36.520	25.409	3,105,300
2017-07-11	37.110	37.210	36.560	36.730	25.555	3,533,100
2017-07-10	37.070	37.250	36.710	37.050	25.778	4,071,800
2017-07-07	36.730	37.130	36.390	37.070	25.792	4,086,600
2017-07-06	36.870	37.250	36.530	36.600	25.465	4,151,200
2017-07-05	36.660	37.055	36.210	36.880	25.660	5,212,900
2017-07-03	35.890	36.755	35.760	36.540	25.423	2,328,700

← NewerPage 39 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.