Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	24.940	24.955	24.220	24.520	16.853	4,791,900
2016-10-12	24.990	25.485	24.950	25.250	17.355	4,079,400
2016-10-11	25.540	25.760	24.830	24.960	17.155	7,271,500
2016-10-10	25.790	25.909	25.490	25.540	17.554	3,131,200
2016-10-07	25.700	25.800	25.220	25.500	17.526	4,944,000
2016-10-06	25.590	25.790	25.330	25.690	17.657	3,921,100
2016-10-05	25.150	25.680	25.050	25.570	17.575	5,297,800
2016-10-04	24.670	25.340	24.640	24.990	17.176	5,959,300
2016-10-03	24.570	24.720	24.420	24.600	16.908	3,174,200
2016-09-30	24.280	24.820	24.120	24.710	16.983	6,661,500
2016-09-29	24.470	24.590	23.840	24.050	16.530	5,070,200
2016-09-28	24.310	24.470	23.890	24.410	16.777	8,700,300
2016-09-27	23.900	24.330	23.810	24.310	16.709	3,868,500
2016-09-26	24.190	24.270	23.840	23.960	16.468	4,708,100
2016-09-23	24.160	24.565	24.110	24.410	16.777	4,935,700
2016-09-22	24.390	24.495	24.160	24.240	16.660	4,438,100
2016-09-21	24.350	24.535	24.080	24.310	16.709	3,832,600
2016-09-20	24.390	24.450	23.975	24.170	16.612	4,080,300
2016-09-19	24.270	24.530	24.110	24.190	16.626	4,027,900
2016-09-16	24.260	24.320	23.940	24.100	16.564	8,753,900
2016-09-15	24.310	24.620	24.260	24.480	16.825	5,107,800
2016-09-14	24.610	24.820	24.350	24.400	16.770	4,671,200
2016-09-13	24.720	24.790	24.220	24.620	16.922	6,656,600
2016-09-12	24.600	25.110	24.330	25.070	17.231	6,584,000
2016-09-09	24.730	25.070	24.700	24.810	17.052	7,103,200
2016-09-08	24.620	24.940	24.505	24.920	17.128	4,293,800
2016-09-07	24.240	24.643	24.150	24.570	16.887	3,645,400
2016-09-06	24.670	24.730	24.165	24.300	16.702	4,998,300
2016-09-02	24.590	24.875	24.410	24.680	16.963	4,892,100
2016-09-01	24.860	24.960	24.295	24.520	16.853	4,631,200
2016-08-31	24.750	24.800	24.425	24.770	17.025	6,701,900
2016-08-30	24.460	24.810	24.080	24.730	16.997	4,555,300
2016-08-29	24.200	24.690	24.180	24.460	16.812	6,644,600
2016-08-26	23.700	24.160	23.640	24.120	16.578	6,155,000
2016-08-25	23.470	23.695	23.370	23.640	16.248	2,293,600
2016-08-24	23.580	23.750	23.430	23.490	16.145	4,032,600
2016-08-23	23.630	23.760	23.505	23.530	16.172	4,698,200
2016-08-22	23.560	23.620	23.370	23.500	16.152	3,139,100
2016-08-19	23.310	23.620	23.200	23.580	16.207	2,948,800
2016-08-18	23.460	23.595	23.320	23.390	16.076	3,797,000
2016-08-17	23.320	23.540	23.319	23.440	16.111	4,241,700
2016-08-16	23.350	23.665	23.321	23.390	16.076	4,756,500
2016-08-15	23.420	23.680	23.350	23.540	16.179	4,491,000
2016-08-12	23.220	23.290	22.960	23.270	15.994	3,080,100
2016-08-11	23.290	23.520	23.148	23.400	16.083	3,691,000
2016-08-10	23.450	23.530	23.160	23.250	15.980	3,478,400
2016-08-09	23.380	23.590	23.280	23.490	16.145	5,153,000
2016-08-08	23.490	23.690	23.380	23.450	16.117	5,396,500
2016-08-05	22.950	23.450	22.860	23.390	16.076	7,331,000
2016-08-04	22.450	22.725	22.450	22.610	15.540	5,901,700
2016-08-03	22.070	22.480	22.000	22.460	15.437	4,841,300
2016-08-02	22.160	22.440	21.920	22.050	15.155	5,918,500
2016-08-01	22.250	22.525	22.120	22.200	15.258	4,848,100
2016-07-29	22.370	22.730	22.280	22.330	15.265	4,011,700
2016-07-28	22.550	22.730	22.305	22.450	15.347	6,201,300
2016-07-27	22.470	22.750	22.250	22.580	15.436	8,846,600
2016-07-26	21.990	22.560	21.910	22.490	15.375	6,197,800
2016-07-25	21.740	22.070	21.740	22.030	15.060	5,910,700
2016-07-22	21.750	22.000	21.610	21.800	14.903	6,390,700
2016-07-21	22.260	22.500	21.515	21.680	14.821	12,955,900

← NewerPage 43 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.