Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	34.370	35.040	34.150	34.920	24.203	3,104,300
2017-04-05	35.340	35.550	34.370	34.380	23.829	4,949,100
2017-04-04	34.570	35.150	34.400	34.900	24.190	4,645,400
2017-04-03	34.640	35.000	34.090	34.820	24.134	5,149,400
2017-03-31	34.670	35.030	34.410	34.550	23.947	5,060,900
2017-03-30	34.550	35.250	34.310	34.880	24.176	5,519,000
2017-03-29	35.000	35.180	33.860	34.490	23.905	11,159,000
2017-03-28	34.080	35.290	34.050	35.030	24.280	4,379,400
2017-03-27	33.450	34.310	32.990	34.240	23.732	5,075,300
2017-03-24	34.790	34.930	34.020	34.510	23.919	4,923,000
2017-03-23	34.300	35.270	34.060	34.570	23.961	4,736,700
2017-03-22	34.120	34.900	33.450	34.430	23.864	7,066,700
2017-03-21	36.520	36.610	34.210	34.360	23.815	7,594,800
2017-03-20	36.500	36.650	36.100	36.230	25.111	5,881,900
2017-03-17	37.050	37.200	36.420	36.620	25.382	13,510,100
2017-03-16	37.060	37.310	36.770	37.100	25.714	3,363,700
2017-03-15	37.400	37.630	36.650	36.780	25.493	5,340,000
2017-03-14	37.200	37.260	36.730	37.190	25.777	3,378,100
2017-03-13	37.590	37.870	37.289	37.370	25.902	4,176,300
2017-03-10	38.060	38.140	36.970	37.640	26.089	4,473,000
2017-03-09	37.990	38.260	37.540	37.730	26.151	2,948,900
2017-03-08	38.570	38.640	37.770	37.850	26.234	3,445,600
2017-03-07	38.220	38.350	37.760	37.970	26.317	2,628,300
2017-03-06	38.070	38.450	37.750	38.270	26.525	2,723,000
2017-03-03	38.240	38.530	38.130	38.310	26.553	4,489,400
2017-03-02	39.680	39.740	38.010	38.050	26.373	5,930,200
2017-03-01	38.420	39.750	38.340	39.590	27.440	7,133,700
2017-02-28	37.000	37.435	36.820	37.370	25.902	4,450,200
2017-02-27	36.770	37.260	36.660	37.190	25.777	4,015,400
2017-02-24	36.750	37.160	36.460	36.650	25.402	7,559,300
2017-02-23	37.840	37.860	36.770	37.250	25.818	5,960,200
2017-02-22	37.810	37.940	37.510	37.670	26.109	5,247,700
2017-02-21	38.010	38.230	37.615	38.050	26.373	4,622,400
2017-02-17	37.720	37.840	37.450	37.840	26.227	5,495,900
2017-02-16	38.110	38.395	37.980	38.250	26.511	2,756,900
2017-02-15	38.100	38.430	37.760	38.370	26.595	3,840,400
2017-02-14	36.920	38.070	36.770	37.980	26.324	5,148,600
2017-02-13	36.810	37.200	36.710	36.920	25.590	3,506,200
2017-02-10	36.150	36.530	36.090	36.420	25.243	3,283,800
2017-02-09	35.350	36.275	35.210	36.240	25.118	5,731,000
2017-02-08	36.250	36.280	35.240	35.350	24.501	8,451,800
2017-02-07	36.600	36.810	36.325	36.590	25.361	3,815,800
2017-02-06	36.310	36.920	36.210	36.470	25.278	4,633,600
2017-02-03	36.810	36.905	36.360	36.790	25.500	3,873,300
2017-02-02	36.190	36.220	35.650	36.040	24.980	4,355,900
2017-02-01	36.540	37.160	36.385	36.490	25.292	4,795,900
2017-01-31	36.330	36.870	35.870	36.170	25.070	4,774,900
2017-01-30	36.540	36.760	35.900	36.530	25.222	4,981,900
2017-01-27	37.430	37.480	36.870	36.990	25.540	4,278,600
2017-01-26	37.510	37.950	37.210	37.540	25.920	4,795,700
2017-01-25	36.760	37.540	36.673	37.520	25.906	5,714,200
2017-01-24	35.960	36.410	35.875	36.300	25.063	6,052,500
2017-01-23	35.600	35.970	35.380	35.890	24.780	4,893,700
2017-01-20	35.560	36.180	35.300	35.820	24.732	8,164,500
2017-01-19	34.930	35.425	34.410	34.730	23.979	5,737,300
2017-01-18	34.360	35.020	33.800	34.990	24.159	6,386,100
2017-01-17	35.830	35.910	33.970	34.120	23.558	8,472,300
2017-01-13	36.200	36.980	35.900	36.290	25.057	5,200,800
2017-01-12	36.100	36.140	35.165	35.920	24.801	3,961,600
2017-01-11	36.170	36.370	35.840	36.270	25.043	4,273,300

← NewerPage 41 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.