Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.67	54.67	54.67	54.67	54.67	-0.64%	-
Feb 19, 2026	55.02	55.02	55.02	55.02	55.02	1.38%	-
Feb 18, 2026	54.27	54.27	54.27	54.27	54.27	-0.13%	-
Feb 17, 2026	54.34	54.34	54.34	54.34	54.34	-0.86%	-
Feb 16, 2026	54.81	54.81	54.81	54.81	54.81	0.90%	-
Feb 13, 2026	54.32	54.32	54.32	54.32	54.32	-3.57%	-
Feb 12, 2026	56.33	56.33	56.33	56.33	56.33	-0.41%	-
Feb 11, 2026	56.56	56.56	56.56	56.56	56.56	-0.07%	-
Feb 10, 2026	56.60	56.60	56.60	56.60	56.60	-1.10%	-
Feb 9, 2026	57.23	57.23	57.23	57.23	57.23	2.16%	-
Feb 6, 2026	56.02	56.02	56.02	56.02	56.02	-0.43%	-
Feb 5, 2026	56.26	56.26	56.26	56.26	56.26	1.75%	-
Feb 4, 2026	55.29	55.29	55.29	55.29	55.29	0.78%	-
Feb 3, 2026	54.86	54.86	54.86	54.86	54.47	6.09%	-
Feb 2, 2026	51.71	51.71	51.71	51.71	51.34	-1.32%	-
Jan 30, 2026	52.40	52.40	52.40	52.40	52.03	0.08%	-
Jan 29, 2026	52.36	52.36	52.36	52.36	51.99	-0.65%	-
Jan 28, 2026	52.70	52.70	52.70	52.70	52.33	0.13%	-
Jan 27, 2026	52.63	52.63	52.63	52.63	52.26	0.32%	-
Jan 26, 2026	52.46	52.46	52.46	52.46	52.09	-3.81%	-
Jan 23, 2026	54.54	54.54	54.54	54.54	54.15	-1.07%	-
Jan 22, 2026	54.63	55.13	54.63	55.13	54.74	7.49%	50
Jan 21, 2026	50.69	51.30	50.69	51.29	50.93	-0.68%	1,000
Jan 20, 2026	51.64	51.64	51.64	51.64	51.27	0.19%	-
Jan 19, 2026	51.54	51.54	51.54	51.54	51.17	-1.06%	-
Jan 16, 2026	52.09	52.09	52.09	52.09	51.72	1.58%	-
Jan 15, 2026	51.28	51.28	51.28	51.28	50.92	0.61%	-
Jan 14, 2026	50.97	50.97	50.97	50.97	50.61	-0.76%	-
Jan 13, 2026	51.36	51.36	51.36	51.36	51.00	0.20%	-
Jan 12, 2026	51.26	51.26	51.26	51.26	50.90	-2.04%	-
Jan 9, 2026	52.33	52.33	52.33	52.33	51.96	1.10%	-
Jan 8, 2026	51.76	51.76	51.76	51.76	51.39	-2.17%	-
Jan 7, 2026	52.91	52.91	52.91	52.91	52.53	2.02%	-
Jan 6, 2026	51.86	51.86	51.86	51.86	51.49	1.91%	-
Jan 5, 2026	50.89	50.89	50.89	50.89	50.53	2.36%	-
Jan 2, 2026	49.72	49.72	49.72	49.72	49.36	-0.45%	-
Dec 30, 2025	49.94	49.94	49.94	49.94	49.59	-1.07%	-
Dec 29, 2025	50.48	50.48	50.48	50.48	50.12	-0.26%	-
Dec 23, 2025	50.61	50.61	50.61	50.61	50.25	0.46%	-
Dec 22, 2025	50.38	50.38	50.38	50.38	50.02	1.57%	-
Dec 19, 2025	49.60	49.60	49.60	49.60	49.25	-0.36%	-
Dec 18, 2025	49.78	49.78	49.78	49.78	49.43	0.55%	-
Dec 17, 2025	49.51	49.51	49.51	49.51	49.16	0.71%	-
Dec 16, 2025	49.16	49.16	49.16	49.16	48.81	-1.01%	-
Dec 15, 2025	49.66	49.66	49.66	49.66	49.31	0.39%	-
Dec 12, 2025	49.47	49.47	49.47	49.47	49.11	0.29%	-
Dec 11, 2025	49.32	49.32	49.32	49.32	48.97	3.05%	-
Dec 10, 2025	47.86	47.86	47.86	47.86	47.52	0.44%	-
Dec 9, 2025	47.65	47.65	47.65	47.65	47.31	0.53%	-
Dec 8, 2025	47.40	47.40	47.40	47.40	47.06	-0.64%	-