Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	26.770	26.840	26.430	26.650	17.962	4,042,000
2015-08-05	26.490	26.840	26.410	26.660	17.968	6,478,800
2015-08-04	26.050	26.440	25.900	26.270	17.706	5,120,700
2015-08-03	26.180	26.500	26.000	26.030	17.544	6,981,500
2015-07-31	26.560	26.600	25.980	26.070	17.571	9,396,400
2015-07-30	26.030	26.630	25.600	26.490	17.854	17,805,600
2015-07-29	26.100	26.330	26.000	26.000	17.456	59,753,900
2015-07-28	25.800	26.360	25.740	26.170	17.570	5,631,600
2015-07-27	26.020	26.130	25.680	25.940	17.416	2,544,300
2015-07-24	26.480	26.650	26.120	26.150	17.557	1,993,900
2015-07-23	27.060	27.300	26.370	26.450	17.758	3,075,000
2015-07-22	26.690	27.255	26.614	27.040	18.154	3,829,300
2015-07-21	26.530	27.580	25.480	26.720	17.940	10,366,900
2015-07-20	27.930	28.170	27.870	27.960	18.772	4,131,700
2015-07-17	28.080	28.182	27.840	27.910	18.739	3,126,700
2015-07-16	27.890	28.150	27.710	28.110	18.873	2,239,400
2015-07-15	27.750	28.000	27.620	27.800	18.665	2,356,000
2015-07-14	27.300	27.580	27.230	27.550	18.497	3,363,200
2015-07-13	27.500	27.700	27.190	27.250	18.295	2,075,200
2015-07-10	27.250	27.350	27.050	27.300	18.329	1,767,500
2015-07-09	26.910	27.030	26.800	26.980	18.114	2,196,300
2015-07-08	26.580	26.710	26.460	26.640	17.886	3,601,900
2015-07-07	27.010	27.040	26.440	26.740	17.953	3,582,600
2015-07-06	26.930	27.040	26.670	27.010	18.134	3,392,000
2015-07-02	27.430	27.470	26.920	27.150	18.228	2,158,000
2015-07-01	27.530	27.740	27.340	27.440	18.423	2,837,700
2015-06-30	27.210	27.870	26.985	27.310	18.336	5,524,900
2015-06-29	27.210	27.390	26.800	26.930	18.081	3,022,500
2015-06-26	27.370	27.615	27.260	27.540	18.490	9,588,300
2015-06-25	27.950	28.040	27.280	27.380	18.383	5,014,800
2015-06-24	28.100	28.320	27.985	28.050	18.833	2,675,600
2015-06-23	28.380	28.530	28.060	28.190	18.927	5,113,400
2015-06-22	28.390	28.540	28.170	28.270	18.980	3,695,200
2015-06-19	28.120	28.460	28.020	28.190	18.927	29,234,700
2015-06-18	28.000	28.120	27.600	28.070	18.846	6,168,300
2015-06-17	28.330	28.410	27.840	27.910	18.739	6,830,800
2015-06-16	27.850	28.290	27.730	28.250	18.967	5,020,100
2015-06-15	27.370	27.990	27.360	27.910	18.739	6,176,000
2015-06-12	27.500	27.640	27.330	27.540	18.490	8,410,200
2015-06-11	28.090	28.170	27.460	27.520	18.477	10,332,600
2015-06-10	28.200	28.310	27.830	28.000	18.799	7,645,800
2015-06-09	28.010	28.090	27.300	28.080	18.853	8,313,400
2015-06-08	28.390	28.710	28.000	28.040	18.826	11,994,700
2015-06-05	27.790	28.350	27.300	28.320	19.014	7,049,800
2015-06-04	27.530	27.870	27.530	27.750	18.631	6,119,200
2015-06-03	27.290	27.670	27.240	27.620	18.544	6,359,400
2015-06-02	27.000	27.340	26.950	27.190	18.255	3,798,500
2015-06-01	26.910	27.025	26.720	26.950	18.094	4,060,500
2015-05-29	26.890	26.950	26.565	26.840	18.020	11,662,100
2015-05-28	26.770	26.920	26.580	26.830	18.013	3,074,900
2015-05-27	26.765	26.920	26.590	26.770	17.973	4,423,300
2015-05-26	26.870	26.990	26.660	26.700	17.926	5,930,200
2015-05-22	26.830	26.990	26.700	26.920	18.074	3,185,400
2015-05-21	26.760	26.910	26.460	26.840	18.020	5,403,600
2015-05-20	26.650	26.950	26.640	26.750	17.960	3,430,900
2015-05-19	26.020	26.890	25.940	26.860	18.034	3,279,800
2015-05-18	25.990	26.380	25.890	26.300	17.658	2,182,500
2015-05-15	26.450	26.582	25.900	25.930	17.409	2,266,900
2015-05-14	26.480	26.590	26.140	26.480	17.779	2,561,300
2015-05-13	26.290	26.410	25.990	26.230	17.611	3,532,400

← NewerPage 48 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.