Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	23.580	23.630	23.130	23.380	15.899	3,325,900
2016-04-22	23.620	23.770	23.480	23.620	16.062	5,180,600
2016-04-21	23.740	24.240	23.480	23.530	16.001	8,222,300
2016-04-20	23.130	23.430	22.990	23.360	15.885	7,534,500
2016-04-19	22.730	23.375	22.730	23.100	15.709	8,795,800
2016-04-18	22.400	22.770	22.250	22.720	15.450	3,604,600
2016-04-15	22.770	22.880	22.410	22.550	15.335	5,015,500
2016-04-14	22.580	23.280	22.450	22.820	15.518	5,943,800
2016-04-13	21.750	22.740	21.660	22.600	15.369	6,202,600
2016-04-12	21.160	21.545	21.140	21.510	14.627	4,149,300
2016-04-11	21.030	21.450	21.020	21.040	14.308	2,854,300
2016-04-08	20.960	21.350	20.780	20.870	14.192	5,449,600
2016-04-07	21.120	21.250	20.530	20.790	14.138	6,302,300
2016-04-06	20.740	21.360	20.550	21.340	14.512	6,861,700
2016-04-05	21.280	21.345	20.690	20.760	14.117	6,993,200
2016-04-04	21.300	21.650	21.115	21.510	14.627	4,721,700
2016-04-01	20.920	21.380	20.630	21.350	14.519	4,556,800
2016-03-31	21.200	21.210	20.740	20.950	14.247	4,954,800
2016-03-30	21.210	21.355	20.980	21.250	14.451	6,099,700
2016-03-29	21.230	21.380	20.790	21.200	14.417	5,997,200
2016-03-28	21.670	21.730	21.270	21.390	14.546	3,613,000
2016-03-24	21.440	21.700	21.220	21.590	14.682	3,906,500
2016-03-23	21.930	21.965	21.550	21.690	14.750	3,020,100
2016-03-22	21.860	22.070	21.560	21.930	14.913	3,745,800
2016-03-21	22.110	22.250	21.730	22.000	14.961	3,721,900
2016-03-18	21.930	22.240	21.760	22.080	15.015	10,236,600
2016-03-17	21.500	21.815	21.130	21.730	14.777	7,425,100
2016-03-16	22.010	22.550	21.580	21.610	14.695	8,255,800
2016-03-15	21.820	22.220	21.630	22.190	15.090	5,750,100
2016-03-14	21.810	22.160	21.600	22.090	15.022	4,860,800
2016-03-11	21.340	21.935	21.290	21.910	14.899	5,958,900
2016-03-10	20.880	21.230	20.580	21.010	14.287	5,182,200
2016-03-09	21.100	21.230	20.560	20.700	14.077	5,653,000
2016-03-08	21.260	21.260	20.530	20.920	14.226	9,761,900
2016-03-07	21.700	21.860	21.410	21.530	14.641	6,164,000
2016-03-04	21.640	22.230	21.585	21.930	14.913	7,150,200
2016-03-03	20.850	21.560	20.820	21.440	14.580	8,729,100
2016-03-02	20.240	21.095	20.160	20.960	14.253	8,907,100
2016-03-01	19.330	20.280	19.315	20.270	13.784	7,856,800
2016-02-29	19.660	19.800	19.180	19.230	13.077	4,248,100
2016-02-26	19.300	20.110	18.990	19.740	13.424	11,218,600
2016-02-25	19.020	19.220	18.830	19.180	13.043	6,750,600
2016-02-24	19.000	19.160	18.775	19.000	12.921	5,749,500
2016-02-23	19.730	19.810	19.095	19.370	13.172	6,184,400
2016-02-22	19.570	19.820	19.440	19.800	13.465	4,789,700
2016-02-19	19.110	19.300	18.885	19.240	13.084	4,536,100
2016-02-18	19.670	19.810	18.960	19.110	12.995	7,980,000
2016-02-17	19.590	20.250	19.450	19.650	13.363	9,440,400
2016-02-16	19.150	19.755	18.900	19.360	13.165	8,897,700
2016-02-12	18.600	18.990	18.320	18.890	12.846	9,360,800
2016-02-11	18.450	18.650	18.040	18.140	12.336	8,392,700
2016-02-10	19.630	19.760	18.795	18.860	12.825	10,445,600
2016-02-09	18.930	19.610	18.890	19.550	13.295	10,511,900
2016-02-08	19.520	19.740	18.950	19.200	13.057	10,227,000
2016-02-05	20.260	20.620	19.760	19.850	13.499	8,105,900
2016-02-04	20.040	20.550	19.890	20.230	13.757	9,247,700
2016-02-03	20.270	20.305	19.250	20.050	13.635	14,336,100
2016-02-02	20.510	20.620	20.080	20.210	13.743	12,990,500
2016-02-01	21.110	21.210	20.560	20.780	14.063	10,617,700
2016-01-29	21.880	21.950	21.250	21.250	14.381	94,875,300

← NewerPage 45 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.