Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	23.750	24.390	23.730	24.300	16.378	50,057,600
2015-10-29	24.180	24.430	24.010	24.110	16.250	4,366,100
2015-10-28	23.520	24.440	23.520	24.180	16.297	5,537,400
2015-10-27	23.420	23.800	23.270	23.530	15.859	4,038,000
2015-10-26	24.250	24.490	23.560	23.600	15.906	4,690,000
2015-10-23	23.550	24.300	23.210	24.220	16.324	9,488,000
2015-10-22	23.260	23.620	22.870	22.870	15.414	9,977,700
2015-10-21	23.480	23.865	23.170	23.170	15.616	3,909,600
2015-10-20	23.230	23.600	23.160	23.390	15.765	4,082,200
2015-10-19	23.200	23.490	23.030	23.230	15.657	3,846,700
2015-10-16	23.620	23.780	23.220	23.220	15.650	4,212,300
2015-10-15	23.040	23.590	22.940	23.520	15.852	3,083,900
2015-10-14	23.350	23.490	22.790	22.910	15.441	2,973,500
2015-10-13	23.500	23.620	23.380	23.460	15.812	2,278,100
2015-10-12	23.460	23.690	23.390	23.560	15.879	1,948,800
2015-10-09	23.490	23.820	23.360	23.460	15.812	3,644,200
2015-10-08	23.430	23.640	23.240	23.520	15.852	4,248,700
2015-10-07	23.520	23.565	23.180	23.440	15.798	4,528,600
2015-10-06	23.660	23.830	23.300	23.360	15.744	3,616,500
2015-10-05	23.640	23.830	23.320	23.720	15.987	6,639,600
2015-10-02	22.990	23.480	22.480	23.410	15.778	7,919,400
2015-10-01	23.750	24.020	23.370	23.500	15.839	3,214,100
2015-09-30	23.660	25.230	23.390	23.860	16.081	5,608,500
2015-09-29	22.760	23.440	22.565	23.220	15.650	5,979,200
2015-09-28	23.400	23.560	22.600	22.630	15.252	5,404,800
2015-09-25	23.630	23.820	23.480	23.610	15.913	4,083,200
2015-09-24	23.060	23.320	23.000	23.240	15.663	3,495,100
2015-09-23	23.750	23.790	23.275	23.340	15.731	3,662,100
2015-09-22	23.500	23.670	23.420	23.600	15.906	2,220,000
2015-09-21	23.950	24.140	23.720	23.900	16.108	3,422,200
2015-09-18	23.690	23.990	23.220	23.750	16.007	11,030,900
2015-09-17	24.840	24.960	23.680	24.040	16.203	5,433,100
2015-09-16	24.930	25.060	24.635	24.880	16.769	3,541,400
2015-09-15	24.450	25.140	24.422	25.030	16.870	2,882,000
2015-09-14	24.280	24.670	24.250	24.410	16.452	2,459,300
2015-09-11	24.300	24.540	24.060	24.320	16.391	3,544,800
2015-09-10	24.300	24.636	24.220	24.440	16.472	2,010,800
2015-09-09	24.780	24.990	24.365	24.400	16.445	3,949,800
2015-09-08	24.600	24.630	24.215	24.630	16.600	3,484,900
2015-09-04	24.240	24.430	23.960	24.090	16.236	2,295,000
2015-09-03	24.300	24.790	24.210	24.500	16.513	3,093,800
2015-09-02	23.980	24.330	23.440	24.130	16.263	5,658,400
2015-09-01	24.470	24.590	23.520	23.690	15.967	5,046,600
2015-08-31	24.620	24.940	24.500	24.820	16.728	3,553,100
2015-08-28	24.670	24.885	24.370	24.690	16.641	3,096,500
2015-08-27	24.650	24.990	24.370	24.480	16.499	5,251,700
2015-08-26	24.000	24.450	23.450	24.190	16.304	6,358,500
2015-08-25	23.800	24.080	23.070	23.100	15.569	5,607,800
2015-08-24	23.580	24.100	21.140	23.030	15.522	8,454,800
2015-08-21	25.020	25.110	24.570	24.570	16.560	4,203,100
2015-08-20	26.050	26.290	25.330	25.330	17.072	3,193,800
2015-08-19	26.430	26.570	26.230	26.260	17.699	4,323,000
2015-08-18	26.290	26.580	26.190	26.560	17.901	2,415,200
2015-08-17	26.310	26.480	26.080	26.280	17.712	1,746,200
2015-08-14	26.260	26.420	26.130	26.380	17.780	1,998,500
2015-08-13	26.000	26.300	25.975	26.200	17.658	4,317,400
2015-08-12	26.780	26.790	25.740	26.030	17.544	6,983,100
2015-08-11	27.000	27.190	26.700	26.840	18.090	4,909,300
2015-08-10	27.010	27.260	26.900	27.190	18.326	4,443,200
2015-08-07	26.530	26.820	26.310	26.700	17.995	8,972,800

← NewerPage 47 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.