Citizens Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-11-17 | 24.110 | 24.110 | 23.560 | 24.000 | 15.985 | 992,400 |
| 2014-11-14 | 23.740 | 24.000 | 23.740 | 23.960 | 15.958 | 1,111,500 |
| 2014-11-13 | 23.620 | 23.960 | 23.580 | 23.820 | 15.865 | 1,149,700 |
| 2014-11-12 | 23.750 | 23.980 | 23.510 | 23.860 | 15.891 | 940,800 |
| 2014-11-11 | 23.970 | 24.220 | 23.750 | 23.940 | 15.945 | 658,300 |
| 2014-11-10 | 24.040 | 24.250 | 23.750 | 23.950 | 15.951 | 1,531,300 |
| 2014-11-07 | 24.480 | 24.480 | 23.960 | 23.970 | 15.965 | 600,700 |
| 2014-11-06 | 23.790 | 24.460 | 23.750 | 24.300 | 16.185 | 1,010,700 |
| 2014-11-05 | 23.800 | 23.950 | 23.550 | 23.900 | 15.918 | 1,097,600 |
| 2014-11-04 | 23.740 | 23.910 | 23.430 | 23.600 | 15.718 | 1,474,500 |
| 2014-11-03 | 23.490 | 24.000 | 23.160 | 24.000 | 15.918 | 1,826,900 |
| 2014-10-31 | 23.590 | 23.920 | 23.370 | 23.620 | 15.666 | 1,238,600 |
| 2014-10-30 | 23.460 | 23.690 | 23.297 | 23.440 | 15.547 | 1,153,600 |
| 2014-10-29 | 23.350 | 23.530 | 23.200 | 23.480 | 15.573 | 1,302,300 |
| 2014-10-28 | 23.160 | 23.590 | 22.930 | 23.280 | 15.441 | 1,500,600 |
| 2014-10-27 | 23.150 | 23.190 | 22.725 | 22.850 | 15.155 | 2,898,800 |
| 2014-10-24 | 23.320 | 23.490 | 22.770 | 23.180 | 15.374 | 1,357,800 |
| 2014-10-23 | 22.970 | 23.080 | 22.590 | 23.030 | 15.275 | 1,154,200 |
| 2014-10-22 | 22.780 | 23.000 | 22.403 | 22.600 | 14.990 | 884,700 |
| 2014-10-21 | 22.110 | 22.930 | 22.110 | 22.820 | 15.135 | 1,165,500 |
| 2014-10-20 | 21.820 | 22.380 | 21.820 | 22.380 | 14.844 | 1,870,600 |
| 2014-10-17 | 21.890 | 22.070 | 21.730 | 21.920 | 14.539 | 2,750,600 |
| 2014-10-16 | 21.510 | 21.950 | 21.470 | 21.800 | 14.459 | 3,105,800 |
| 2014-10-15 | 22.130 | 22.200 | 21.500 | 21.850 | 14.492 | 3,405,400 |
| 2014-10-14 | 22.500 | 22.790 | 22.300 | 22.450 | 14.890 | 1,605,800 |
| 2014-10-13 | 22.130 | 22.660 | 22.120 | 22.450 | 14.890 | 1,382,800 |
| 2014-10-10 | 22.390 | 22.560 | 22.135 | 22.280 | 14.777 | 924,000 |
| 2014-10-09 | 23.000 | 23.000 | 22.240 | 22.480 | 14.910 | 1,229,100 |
| 2014-10-08 | 22.110 | 23.150 | 22.110 | 22.750 | 15.089 | 1,649,200 |
| 2014-10-07 | 22.560 | 22.740 | 22.260 | 22.520 | 14.937 | 1,508,400 |
| 2014-10-06 | 23.280 | 23.370 | 22.610 | 22.640 | 15.016 | 1,208,400 |
| 2014-10-03 | 23.380 | 23.470 | 23.010 | 23.230 | 15.407 | 1,585,900 |
| 2014-10-02 | 23.340 | 23.590 | 23.303 | 23.340 | 15.480 | 3,121,400 |
| 2014-10-01 | 23.220 | 23.610 | 23.110 | 23.440 | 15.547 | 3,915,500 |
| 2014-09-30 | 23.110 | 23.570 | 23.050 | 23.420 | 15.533 | 4,103,100 |
| 2014-09-29 | 23.140 | 23.450 | 22.910 | 23.230 | 15.407 | 4,832,600 |
| 2014-09-26 | 23.180 | 23.370 | 22.910 | 23.250 | 15.421 | 2,504,400 |
| 2014-09-25 | 22.560 | 23.410 | 22.450 | 23.050 | 15.288 | 8,430,000 |
| 2014-09-24 | 21.500 | 23.220 | 21.350 | 23.080 | 15.308 | 60,450,900 |
← NewerPage 51 of 51 · 3,039 trading days
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.