Citizens Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	25.280	25.670	25.140	25.450	17.021	1,164,500
2015-02-12	24.800	25.370	24.750	25.330	16.941	985,100
2015-02-11	24.880	25.000	24.550	24.970	16.700	1,393,100
2015-02-10	24.730	24.960	24.530	24.820	16.600	1,384,900
2015-02-09	24.480	24.530	24.110	24.260	16.225	781,600
2015-02-06	24.410	25.000	24.220	24.500	16.386	1,748,400
2015-02-05	24.090	24.410	23.980	24.350	16.286	984,600
2015-02-04	24.270	24.380	23.930	24.010	16.058	1,101,600
2015-02-03	23.910	24.450	23.800	24.290	16.246	1,351,800
2015-02-02	23.850	24.160	23.690	24.000	15.985	1,445,800
2015-01-30	24.100	24.240	23.810	23.900	15.918	1,882,300
2015-01-29	23.920	24.350	23.260	24.240	16.145	1,818,600
2015-01-28	24.170	24.350	23.840	23.860	15.891	1,301,900
2015-01-27	23.860	24.640	23.760	24.150	16.085	1,308,200
2015-01-26	23.750	24.310	23.530	24.090	16.045	1,167,800
2015-01-23	24.040	24.040	23.670	23.710	15.792	651,800
2015-01-22	23.300	24.160	23.280	24.140	16.078	486,500
2015-01-21	23.070	23.590	23.010	23.280	15.505	787,300
2015-01-20	23.160	23.850	22.910	23.100	15.385	1,742,100
2015-01-16	22.830	23.240	22.790	23.190	15.445	1,951,800
2015-01-15	23.370	23.610	22.670	22.960	15.292	1,558,000
2015-01-14	23.600	23.744	23.100	23.440	15.612	962,500
2015-01-13	23.940	24.190	23.610	23.870	15.898	989,800
2015-01-12	23.800	24.040	23.620	23.880	15.905	941,100
2015-01-09	24.150	24.180	23.780	23.890	15.911	724,700
2015-01-08	24.070	24.480	23.940	24.180	16.105	661,500
2015-01-07	23.990	24.130	23.790	24.000	15.985	1,160,200
2015-01-06	24.170	24.220	23.700	23.910	15.925	2,075,000
2015-01-05	24.580	24.680	23.840	24.180	16.105	1,330,400
2015-01-02	24.970	25.000	24.290	24.760	16.491	643,500
2014-12-31	25.250	25.285	24.830	24.860	16.558	621,600
2014-12-30	25.460	25.500	25.160	25.190	16.777	511,800
2014-12-29	25.200	25.510	25.180	25.370	16.897	1,071,000
2014-12-26	25.510	25.510	25.250	25.310	16.857	304,000
2014-12-24	25.450	25.590	25.180	25.510	16.990	547,200
2014-12-23	25.310	25.500	25.120	25.440	16.944	1,174,600
2014-12-22	25.160	25.279	24.660	25.100	16.717	1,689,600
2014-12-19	25.040	25.600	24.840	25.000	16.651	7,523,100
2014-12-18	24.750	25.140	24.680	25.080	16.704	1,768,500
2014-12-17	24.220	24.800	24.220	24.560	16.358	2,160,100
2014-12-16	24.530	24.875	24.220	24.250	16.151	1,313,900
2014-12-15	24.680	24.805	24.270	24.490	16.311	1,175,100
2014-12-12	24.520	24.830	24.400	24.460	16.291	950,800
2014-12-11	24.850	25.280	24.510	24.690	16.444	1,709,100
2014-12-10	25.150	25.410	24.620	24.650	16.418	631,000
2014-12-09	24.710	25.330	24.500	25.160	16.757	1,141,800
2014-12-08	25.080	25.140	24.680	25.040	16.677	2,244,900
2014-12-05	24.450	25.220	24.450	25.150	16.751	1,008,400
2014-12-04	24.320	24.560	24.090	24.400	16.251	1,433,700
2014-12-03	24.330	24.590	24.190	24.230	16.138	1,854,500
2014-12-02	24.020	24.430	23.800	24.200	16.118	1,369,300
2014-12-01	24.620	24.895	23.490	23.980	15.971	2,282,600
2014-11-28	24.220	25.090	24.050	24.630	16.404	713,400
2014-11-26	24.110	24.270	23.920	24.230	16.138	703,700
2014-11-25	24.240	24.300	24.020	24.030	16.005	701,600
2014-11-24	23.800	24.360	23.680	24.250	16.151	836,800
2014-11-21	23.950	24.210	23.695	23.770	15.832	725,200
2014-11-20	23.570	23.870	23.500	23.710	15.792	745,800
2014-11-19	23.800	24.000	23.510	23.720	15.798	812,800
2014-11-18	24.040	24.040	23.710	23.730	15.805	586,000

← NewerPage 50 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.