Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	21.060	21.530	20.840	21.320	14.575	8,471,000
2016-07-19	20.770	21.180	20.770	21.030	14.376	5,204,800
2016-07-18	20.940	21.080	20.740	20.980	14.342	8,284,900
2016-07-15	21.140	21.270	20.950	20.980	14.342	5,157,300
2016-07-14	21.000	21.360	20.820	20.990	14.349	4,670,500
2016-07-13	20.370	20.605	20.210	20.560	14.055	3,949,200
2016-07-12	20.450	20.690	20.360	20.440	13.973	6,519,500
2016-07-11	20.030	20.225	19.940	20.120	13.754	4,953,400
2016-07-08	19.790	20.010	19.525	19.850	13.570	8,867,100
2016-07-07	18.990	19.440	18.990	19.420	13.276	8,140,400
2016-07-06	18.650	19.010	18.580	18.990	12.982	7,896,000
2016-07-05	19.310	19.340	18.730	18.900	12.920	5,693,200
2016-07-01	19.880	19.910	19.380	19.650	13.433	5,723,900
2016-06-30	19.770	20.120	19.630	19.980	13.659	10,744,100
2016-06-29	19.250	19.590	18.860	19.520	13.344	8,301,000
2016-06-28	18.910	19.280	18.615	18.970	12.968	23,334,900
2016-06-27	19.560	19.560	18.340	18.440	12.606	13,059,000
2016-06-24	20.470	20.820	19.950	19.950	13.638	21,596,300
2016-06-23	21.750	22.130	21.690	22.120	15.122	5,342,800
2016-06-22	21.520	21.820	21.340	21.370	14.609	4,140,200
2016-06-21	21.330	21.590	21.060	21.550	14.732	6,220,000
2016-06-20	21.530	21.820	21.250	21.310	14.568	6,019,400
2016-06-17	21.000	21.235	20.920	21.100	14.424	9,968,000
2016-06-16	21.160	21.190	20.830	20.940	14.315	4,987,500
2016-06-15	21.440	21.840	21.300	21.360	14.602	6,084,900
2016-06-14	22.010	22.180	20.940	21.310	14.568	8,924,700
2016-06-13	22.310	22.720	22.050	22.080	15.094	5,179,700
2016-06-10	22.550	22.690	22.270	22.460	15.354	4,677,600
2016-06-09	23.260	23.260	22.810	22.880	15.641	4,449,100
2016-06-08	23.490	23.690	23.360	23.460	16.038	3,343,100
2016-06-07	23.460	23.700	23.320	23.480	16.051	3,722,500
2016-06-06	23.240	23.670	23.150	23.470	16.044	5,449,800
2016-06-03	22.830	23.230	22.520	23.140	15.819	7,799,800
2016-06-02	23.550	23.880	23.290	23.830	16.291	3,508,100
2016-06-01	23.280	23.710	22.960	23.600	16.133	3,952,200
2016-05-31	23.760	23.810	23.350	23.550	16.099	6,726,900
2016-05-27	23.430	23.620	23.260	23.590	16.127	3,513,500
2016-05-26	23.680	23.710	23.270	23.350	15.962	4,663,400
2016-05-25	23.400	23.855	23.260	23.690	16.195	6,771,500
2016-05-24	23.120	23.570	23.030	23.250	15.894	3,165,600
2016-05-23	22.970	23.110	22.720	22.970	15.703	2,941,400
2016-05-20	22.990	23.410	22.860	22.980	15.710	3,933,200
2016-05-19	22.940	23.485	22.620	22.900	15.655	4,818,800
2016-05-18	21.740	23.140	21.740	23.130	15.812	9,873,100
2016-05-17	21.590	22.090	21.460	21.820	14.917	4,167,700
2016-05-16	21.420	21.900	21.300	21.710	14.841	4,284,700
2016-05-13	22.000	22.220	21.250	21.400	14.629	6,519,600
2016-05-12	22.360	22.470	21.600	21.760	14.876	5,748,800
2016-05-11	22.360	22.630	22.190	22.200	15.176	3,672,600
2016-05-10	21.940	22.520	21.820	22.360	15.286	10,159,300
2016-05-09	22.030	22.220	21.830	21.850	14.937	2,712,400
2016-05-06	21.910	22.220	21.770	22.090	15.101	3,713,900
2016-05-05	22.000	22.200	21.780	22.110	15.115	4,871,200
2016-05-04	22.250	22.340	21.635	21.990	15.033	5,202,100
2016-05-03	22.680	22.750	22.290	22.510	15.388	3,869,200
2016-05-02	22.840	23.090	22.570	23.060	15.764	3,123,000
2016-04-29	23.080	23.260	22.710	22.850	15.539	5,315,000
2016-04-28	23.400	23.650	23.135	23.240	15.804	3,265,900
2016-04-27	23.520	23.830	23.345	23.620	16.062	4,806,500
2016-04-26	23.480	23.645	23.330	23.550	16.015	4,065,900

← NewerPage 44 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.