Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	26.020	26.250	25.960	26.150	17.557	3,526,300
2015-05-11	25.830	26.190	25.830	26.070	17.503	4,875,100
2015-05-08	26.190	26.242	25.570	25.810	17.329	3,298,200
2015-05-07	25.820	25.960	25.610	25.950	17.423	2,998,300
2015-05-06	26.290	26.432	25.780	25.850	17.356	2,614,500
2015-05-05	26.230	26.470	26.140	26.240	17.617	2,164,100
2015-05-04	26.050	26.380	25.970	26.300	17.658	1,626,000
2015-05-01	26.150	26.302	25.910	25.980	17.443	2,090,700
2015-04-30	25.990	26.180	25.680	26.050	17.423	2,700,300
2015-04-29	25.630	26.290	25.600	26.090	17.449	3,516,600
2015-04-28	25.530	25.825	25.390	25.780	17.242	2,557,100
2015-04-27	25.700	25.840	25.480	25.480	17.041	4,843,500
2015-04-24	25.660	25.720	25.280	25.570	17.102	1,918,400
2015-04-23	25.660	25.740	25.280	25.640	17.148	2,450,300
2015-04-22	25.500	25.980	24.920	25.490	17.048	3,562,600
2015-04-21	25.190	25.460	24.960	25.040	16.747	3,493,900
2015-04-20	25.190	25.280	24.970	25.110	16.794	2,630,000
2015-04-17	25.360	25.410	25.040	25.120	16.801	1,303,800
2015-04-16	25.600	25.630	25.200	25.490	17.048	1,971,000
2015-04-15	25.150	25.660	25.020	25.600	17.122	3,701,300
2015-04-14	25.150	25.250	25.020	25.140	16.814	1,860,800
2015-04-13	25.190	25.460	24.980	25.450	17.021	4,462,600
2015-04-10	25.030	25.300	24.970	25.110	16.794	2,606,700
2015-04-09	25.000	25.140	24.930	25.040	16.747	3,584,900
2015-04-08	25.000	25.090	24.880	25.000	16.720	4,441,600
2015-04-07	24.730	25.000	24.700	24.900	16.654	5,752,800
2015-04-06	24.480	24.800	24.280	24.750	16.553	3,718,400
2015-04-02	24.340	24.680	24.250	24.620	16.466	6,024,800
2015-04-01	24.150	24.460	24.030	24.360	16.292	5,348,500
2015-03-31	24.220	24.290	24.040	24.130	16.139	3,946,500
2015-03-30	24.500	24.680	24.160	24.320	16.266	5,463,500
2015-03-27	24.110	24.540	24.100	24.480	16.373	9,244,300
2015-03-26	24.000	24.290	23.830	24.120	16.132	62,491,000
2015-03-25	24.270	24.430	23.840	24.000	16.052	5,012,400
2015-03-24	24.700	24.920	24.240	24.320	16.266	2,657,600
2015-03-23	24.850	25.240	24.510	24.760	16.560	3,773,300
2015-03-20	24.780	25.020	24.740	24.800	16.587	6,593,200
2015-03-19	25.000	25.190	24.495	24.800	16.587	1,824,100
2015-03-18	25.450	25.840	25.100	25.190	16.847	1,287,700
2015-03-17	25.180	25.610	24.900	25.600	17.122	1,225,200
2015-03-16	24.930	25.320	24.770	25.310	16.928	1,186,800
2015-03-13	25.170	25.230	24.430	24.770	16.567	3,480,900
2015-03-12	25.120	25.780	24.990	25.490	17.048	2,143,300
2015-03-11	25.000	25.270	25.000	25.110	16.794	837,700
2015-03-10	24.950	25.200	24.790	25.000	16.720	1,434,300
2015-03-09	25.470	25.535	25.110	25.230	16.874	1,890,600
2015-03-06	25.030	25.800	24.950	25.500	17.055	1,542,200
2015-03-05	24.890	25.320	24.610	25.300	16.921	1,959,200
2015-03-04	24.990	24.990	24.500	24.900	16.654	1,781,500
2015-03-03	24.820	25.050	24.580	25.040	16.747	905,500
2015-03-02	24.840	25.180	24.620	24.850	16.620	1,408,600
2015-02-27	24.800	25.000	24.710	24.840	16.613	468,500
2015-02-26	24.940	24.995	24.610	24.850	16.620	702,900
2015-02-25	24.870	25.000	24.720	24.960	16.694	612,600
2015-02-24	24.860	25.070	24.770	24.930	16.674	530,700
2015-02-23	25.100	25.100	24.675	24.910	16.660	743,600
2015-02-20	25.100	25.260	24.862	25.250	16.888	744,800
2015-02-19	25.020	25.220	24.850	25.020	16.734	896,800
2015-02-18	25.630	25.630	25.060	25.210	16.861	1,783,500
2015-02-17	25.710	25.740	25.260	25.560	17.095	1,807,100

← NewerPage 49 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.