Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	21.500	21.850	21.140	21.740	14.713	21,317,800
2016-01-27	20.980	21.610	20.800	21.210	14.354	33,935,400
2016-01-26	19.970	20.570	19.970	20.290	13.731	16,250,900
2016-01-25	20.780	20.915	19.730	19.790	13.393	12,599,300
2016-01-22	21.650	21.800	19.750	20.780	14.063	23,182,200
2016-01-21	21.630	21.840	21.125	21.330	14.435	9,819,600
2016-01-20	21.870	21.970	21.000	21.600	14.618	11,155,900
2016-01-19	22.600	22.705	22.040	22.230	15.044	9,794,300
2016-01-15	22.190	22.470	21.700	22.320	15.105	12,940,800
2016-01-14	23.340	23.380	22.600	22.900	15.498	9,374,000
2016-01-13	24.080	24.150	22.955	23.220	15.714	8,078,100
2016-01-12	24.100	24.150	23.590	23.900	16.174	7,081,700
2016-01-11	24.180	24.240	23.670	23.900	16.174	6,981,400
2016-01-08	24.810	24.880	23.660	23.820	16.120	10,583,700
2016-01-07	24.790	24.915	24.300	24.590	16.641	4,976,700
2016-01-06	25.300	25.530	25.150	25.280	17.108	5,418,800
2016-01-05	25.770	25.950	25.520	25.680	17.379	6,389,300
2016-01-04	25.710	25.990	25.455	25.800	17.460	5,598,700
2015-12-31	26.220	26.490	26.140	26.190	17.724	2,307,000
2015-12-30	26.490	26.660	26.260	26.300	17.799	2,062,900
2015-12-29	26.540	26.805	26.490	26.620	18.015	2,872,000
2015-12-28	26.440	26.470	26.080	26.410	17.873	2,238,800
2015-12-24	26.450	26.680	26.370	26.600	18.002	1,072,600
2015-12-23	26.350	26.540	26.170	26.520	17.948	3,890,900
2015-12-22	26.160	26.460	25.700	26.250	17.765	5,388,300
2015-12-21	26.140	26.340	25.731	26.030	17.616	4,147,900
2015-12-18	26.390	26.450	25.840	25.900	17.528	10,143,900
2015-12-17	26.910	27.080	26.425	26.480	17.920	5,395,000
2015-12-16	26.750	27.020	25.930	26.910	18.211	9,247,000
2015-12-15	26.180	26.700	26.040	26.540	17.961	5,445,300
2015-12-14	25.740	25.960	25.400	25.720	17.406	5,119,800
2015-12-11	25.960	26.170	25.370	25.610	17.332	6,501,300
2015-12-10	26.100	26.570	26.040	26.300	17.799	3,559,700
2015-12-09	26.330	26.740	25.790	26.100	17.663	6,760,600
2015-12-08	26.250	26.550	26.090	26.410	17.873	4,656,400
2015-12-07	27.100	27.170	26.365	26.510	17.941	5,337,900
2015-12-04	26.690	27.140	26.460	27.120	18.354	5,481,300
2015-12-03	26.830	26.840	26.380	26.470	17.914	10,031,700
2015-12-02	26.750	26.860	26.460	26.640	18.029	10,320,000
2015-12-01	26.810	26.870	26.280	26.500	17.934	6,003,100
2015-11-30	26.430	26.650	26.255	26.630	18.022	9,731,800
2015-11-27	26.230	26.500	26.145	26.390	17.860	2,250,600
2015-11-25	26.130	26.280	25.937	26.260	17.772	4,382,200
2015-11-24	25.640	26.150	25.510	26.130	17.684	4,961,100
2015-11-23	25.970	26.180	25.670	25.740	17.420	4,369,400
2015-11-20	26.310	26.310	25.870	26.020	17.609	3,096,000
2015-11-19	26.100	26.240	25.900	26.120	17.677	3,415,400
2015-11-18	25.730	26.220	25.610	26.200	17.731	5,740,100
2015-11-17	25.720	25.910	25.520	25.600	17.325	4,455,500
2015-11-16	25.600	25.720	25.270	25.680	17.379	6,910,900
2015-11-13	25.490	25.600	25.220	25.530	17.278	9,834,200
2015-11-12	25.750	25.950	25.490	25.510	17.264	8,336,200
2015-11-11	26.000	26.130	25.890	26.090	17.657	6,575,500
2015-11-10	25.870	26.090	25.770	26.000	17.596	14,272,600
2015-11-09	25.730	26.050	25.480	25.870	17.508	10,013,800
2015-11-06	25.470	25.970	25.120	25.730	17.413	16,322,300
2015-11-05	24.470	24.930	24.440	24.610	16.655	10,044,600
2015-11-04	24.550	24.740	24.200	24.530	16.601	11,116,700
2015-11-03	24.460	24.620	24.140	24.420	16.526	6,333,800
2015-11-02	24.580	24.700	24.120	24.450	16.479	14,762,900

← NewerPage 46 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.