Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	35.890	36.755	35.760	36.540	25.423	2,328,700
2017-06-30	35.890	36.010	35.290	35.680	24.825	3,281,200
2017-06-29	36.180	36.730	35.180	35.650	24.804	5,573,700
2017-06-28	35.180	35.650	35.100	35.340	24.588	5,225,300
2017-06-27	34.920	35.280	34.720	34.840	24.240	3,570,900
2017-06-26	34.600	35.000	34.400	34.660	24.115	6,672,300
2017-06-23	35.140	35.210	34.050	34.490	23.997	11,276,100
2017-06-22	35.140	35.200	34.535	34.980	24.338	4,440,900
2017-06-21	36.050	36.060	35.150	35.200	24.491	3,832,900
2017-06-20	36.290	36.490	35.840	35.940	25.006	3,048,600
2017-06-19	36.650	36.990	36.380	36.550	25.430	3,136,800
2017-06-16	36.750	36.780	36.290	36.370	25.305	5,086,300
2017-06-15	36.330	36.995	36.320	36.710	25.541	3,167,800
2017-06-14	36.540	36.605	35.610	36.580	25.451	5,384,300
2017-06-13	36.880	37.180	36.710	36.880	25.660	3,774,500
2017-06-12	36.350	36.980	36.200	36.610	25.472	6,392,400
2017-06-09	35.890	36.740	35.870	36.340	25.284	4,730,700
2017-06-08	34.520	36.030	34.390	35.620	24.783	5,832,400
2017-06-07	34.050	34.710	33.810	34.520	24.018	3,642,000
2017-06-06	33.640	34.080	33.400	33.860	23.559	3,277,100
2017-06-05	34.180	34.480	33.970	33.980	23.642	4,939,900
2017-06-02	34.180	34.400	33.760	34.130	23.746	5,804,100
2017-06-01	34.270	34.700	33.970	34.500	24.004	4,073,700
2017-05-31	34.340	34.390	33.490	34.100	23.726	5,854,200
2017-05-30	34.420	34.510	34.120	34.250	23.830	6,637,400
2017-05-26	34.510	34.820	34.340	34.640	24.101	4,866,800
2017-05-25	34.700	34.970	34.450	34.570	24.053	3,954,000
2017-05-24	35.190	35.190	34.450	34.630	24.094	4,131,700
2017-05-23	34.680	35.290	34.410	35.090	24.414	4,377,600
2017-05-22	34.790	34.960	34.291	34.570	24.053	4,214,500
2017-05-19	34.690	35.010	34.430	34.570	24.053	5,270,200
2017-05-18	34.320	35.030	34.320	34.460	23.976	6,107,700
2017-05-17	37.080	37.080	34.350	34.570	24.053	9,944,800
2017-05-16	37.090	37.310	36.720	37.080	25.799	3,486,200
2017-05-15	36.720	37.080	36.630	37.020	25.757	3,529,900
2017-05-12	36.800	36.800	36.000	36.650	25.500	3,345,100
2017-05-11	37.040	37.175	36.510	37.000	25.743	2,632,200
2017-05-10	37.050	37.250	36.830	37.210	25.889	2,499,400
2017-05-09	37.410	37.690	37.020	37.180	25.868	2,615,900
2017-05-08	37.020	37.620	37.020	37.360	25.994	2,760,600
2017-05-05	37.420	37.490	36.830	36.970	25.722	3,105,300
2017-05-04	37.680	38.010	37.270	37.340	25.980	3,838,600
2017-05-03	36.600	37.300	36.460	37.210	25.889	3,536,900
2017-05-02	37.090	37.330	36.530	36.840	25.632	3,858,200
2017-05-01	36.990	37.480	36.900	37.130	25.834	4,659,400
2017-04-28	36.770	37.250	36.590	36.710	25.444	7,819,500
2017-04-27	36.820	36.940	36.250	36.770	25.486	7,426,000
2017-04-26	36.340	37.100	36.320	36.800	25.506	5,828,300
2017-04-25	36.480	36.650	36.150	36.450	25.264	7,075,100
2017-04-24	36.090	36.570	35.655	35.850	24.848	7,965,300
2017-04-21	35.280	35.500	34.525	34.900	24.190	7,131,100
2017-04-20	34.650	35.750	34.650	35.270	24.446	5,212,300
2017-04-19	34.040	34.487	33.890	34.220	23.718	7,394,200
2017-04-18	33.640	34.090	33.350	33.700	23.358	4,819,000
2017-04-17	33.280	33.960	33.135	33.920	23.510	3,349,500
2017-04-13	33.560	34.140	33.240	33.240	23.039	3,882,500
2017-04-12	34.290	34.340	33.500	33.730	23.379	4,051,800
2017-04-11	34.120	34.380	33.630	34.380	23.829	4,157,600
2017-04-10	34.620	35.090	34.200	34.380	23.829	3,944,900
2017-04-07	34.540	34.910	34.300	34.630	24.002	3,748,100

← NewerPage 40 of 51 · 3,039 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.