Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	35.880	36.370	35.800	36.280	25.050	3,730,400
2017-01-09	35.630	35.830	35.150	35.680	24.635	3,035,600
2017-01-06	35.910	36.080	35.710	35.910	24.794	3,623,500
2017-01-05	36.020	36.255	35.225	35.720	24.663	3,725,200
2017-01-04	36.030	36.250	35.830	36.170	24.974	4,354,900
2017-01-03	36.440	37.080	35.560	35.860	24.760	5,045,900
2016-12-30	35.340	35.670	35.150	35.630	24.601	3,394,300
2016-12-29	35.950	36.020	35.235	35.280	24.359	3,783,600
2016-12-28	36.480	36.519	35.880	36.000	24.856	2,837,800
2016-12-27	36.390	36.560	36.170	36.460	25.174	1,935,800
2016-12-23	36.020	36.330	35.910	36.330	25.084	1,896,100
2016-12-22	36.020	36.160	35.860	36.000	24.856	3,788,100
2016-12-21	36.050	36.100	35.695	36.020	24.870	2,900,300
2016-12-20	35.720	36.130	35.580	36.080	24.912	3,430,700
2016-12-19	35.300	35.420	34.861	35.370	24.421	5,258,300
2016-12-16	35.710	36.050	35.120	35.320	24.387	13,133,400
2016-12-15	35.120	35.810	34.580	35.400	24.442	6,350,200
2016-12-14	34.430	35.810	34.160	34.630	23.910	7,098,400
2016-12-13	35.150	35.200	34.130	34.800	24.028	6,048,200
2016-12-12	35.080	35.690	34.760	35.010	24.173	4,836,100
2016-12-09	35.540	35.590	34.870	35.510	24.518	4,745,900
2016-12-08	35.370	35.750	34.760	35.540	24.539	6,598,600
2016-12-07	34.730	35.080	34.125	35.060	24.207	6,267,200
2016-12-06	34.610	34.810	34.220	34.700	23.959	4,585,300
2016-12-05	34.550	34.750	33.890	34.150	23.579	6,612,000
2016-12-02	34.540	34.540	33.810	34.150	23.579	5,881,800
2016-12-01	33.870	34.910	33.830	34.380	23.738	7,613,600
2016-11-30	33.050	33.700	33.050	33.510	23.137	7,345,100
2016-11-29	31.960	32.585	31.860	32.390	22.364	5,712,900
2016-11-28	32.140	32.360	31.690	31.780	21.943	5,531,000
2016-11-25	32.390	32.460	32.250	32.460	22.412	1,507,000
2016-11-23	31.990	32.630	31.820	32.400	22.371	5,667,700
2016-11-22	32.170	32.260	31.775	31.920	22.039	8,293,900
2016-11-21	32.230	32.230	31.700	31.930	22.046	4,587,300
2016-11-18	31.810	32.135	31.650	31.970	22.074	8,228,300
2016-11-17	30.730	31.800	30.690	31.730	21.908	9,743,700
2016-11-16	30.350	30.790	30.260	30.730	21.218	7,471,500
2016-11-15	30.500	31.165	30.090	30.940	21.363	10,089,900
2016-11-14	30.130	31.010	30.085	30.880	21.321	14,672,000
2016-11-11	29.420	30.000	29.050	29.850	20.610	16,252,800
2016-11-10	28.660	30.000	28.660	29.600	20.437	12,026,100
2016-11-09	27.290	28.440	27.200	28.200	19.471	12,784,900
2016-11-08	26.820	27.155	26.460	26.950	18.608	5,125,100
2016-11-07	26.940	27.370	26.940	27.350	18.884	5,132,500
2016-11-04	26.260	26.760	25.975	26.410	18.235	3,643,500
2016-11-03	26.260	26.505	26.155	26.270	18.138	4,931,000
2016-11-02	26.630	26.660	25.870	26.100	18.021	7,557,200
2016-11-01	26.520	26.850	26.340	26.840	18.532	7,868,800
2016-10-31	26.380	26.540	26.250	26.340	18.187	5,903,400
2016-10-28	26.870	26.890	26.210	26.350	18.111	7,858,900
2016-10-27	27.060	27.210	26.770	26.870	18.468	5,738,000
2016-10-26	26.370	26.870	26.340	26.870	18.468	4,994,900
2016-10-25	26.400	26.545	26.190	26.460	18.186	4,255,900
2016-10-24	26.360	26.490	26.170	26.350	18.111	5,127,100
2016-10-21	25.680	26.090	25.500	25.970	17.849	4,308,400
2016-10-20	25.190	25.740	25.140	25.550	17.561	6,624,300
2016-10-19	24.930	25.405	24.930	25.300	17.389	3,578,900
2016-10-18	24.930	24.950	24.560	24.850	17.080	3,373,900
2016-10-17	24.840	25.000	24.435	24.580	16.894	3,493,800
2016-10-14	24.920	25.100	24.610	24.790	17.038	3,596,500

← NewerPage 42 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.