Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	67.87	68.46	66.26	66.26	66.26	-1.38%	2,721
Feb 10, 2026	67.50	68.74	66.92	67.19	67.19	-1.39%	1,664
Feb 9, 2026	69.42	69.42	67.50	68.13	68.13	-0.26%	7,523
Feb 6, 2026	66.43	68.31	66.43	68.31	68.31	3.15%	121
Feb 5, 2026	67.49	67.49	65.47	66.22	66.22	0.07%	71
Feb 4, 2026	65.90	67.25	65.84	66.18	66.18	1.04%	1,635
Feb 3, 2026	65.27	66.11	64.22	65.49	65.03	1.43%	1,252
Feb 2, 2026	63.48	64.70	62.30	64.57	64.12	2.77%	894
Jan 30, 2026	63.50	63.71	62.65	62.83	62.39	-0.54%	525
Jan 29, 2026	63.33	64.14	63.00	63.17	62.73	0.75%	71
Jan 28, 2026	63.45	63.60	62.70	62.70	62.26	-0.76%	2,015
Jan 27, 2026	62.69	63.18	62.69	63.18	62.74	0.91%	725
Jan 26, 2026	62.65	63.34	62.30	62.61	62.17	-0.33%	448
Jan 23, 2026	64.92	64.92	62.26	62.82	62.38	-3.84%	1,133
Jan 22, 2026	64.45	65.61	64.16	65.33	64.87	3.06%	7,728
Jan 21, 2026	59.00	63.60	59.00	63.38	62.94	5.62%	3,106
Jan 20, 2026	60.80	60.80	58.00	60.01	59.59	-2.07%	1,944
Jan 16, 2026	60.80	61.40	60.50	61.28	60.85	0.76%	1,121
Jan 15, 2026	59.92	60.96	59.83	60.82	60.39	1.35%	8,860
Jan 14, 2026	59.40	60.01	58.98	60.01	59.59	0.10%	800
Jan 13, 2026	60.40	60.40	59.94	59.95	59.53	0.39%	15,497
Jan 12, 2026	59.80	60.53	59.67	59.72	59.30	-2.62%	3,386
Jan 9, 2026	61.35	61.40	61.03	61.33	60.90	-1.24%	2,564
Jan 8, 2026	60.82	62.15	60.59	62.10	61.67	1.42%	852
Jan 7, 2026	62.19	62.43	61.11	61.23	60.80	-1.01%	223
Jan 6, 2026	61.11	61.86	60.91	61.86	61.42	0.63%	305
Jan 5, 2026	59.80	61.47	59.71	61.47	61.04	3.96%	1,498
Jan 2, 2026	58.46	59.12	58.44	59.12	58.71	0.91%	84
Dec 31, 2025	59.01	59.28	58.56	58.59	58.18	-0.44%	69
Dec 30, 2025	58.88	58.88	58.73	58.85	58.44	-0.61%	170
Dec 29, 2025	59.62	59.62	59.17	59.21	58.80	-1.32%	305
Dec 24, 2025	59.04	60.00	59.04	60.00	59.58	0.19%	149
Dec 23, 2025	59.95	60.04	59.79	59.89	59.47	0.06%	802
Dec 22, 2025	59.66	59.85	58.90	59.85	59.43	1.00%	2,999
Dec 19, 2025	58.71	59.32	58.63	59.26	58.85	1.15%	784
Dec 18, 2025	58.81	58.94	58.31	58.59	58.18	-0.12%	816
Dec 17, 2025	58.84	58.89	58.38	58.66	58.25	1.20%	454
Dec 16, 2025	58.03	58.71	57.96	57.96	57.56	-0.87%	887
Dec 15, 2025	59.47	59.47	58.24	58.47	58.06	0.77%	349,708
Dec 12, 2025	58.75	58.75	57.87	58.02	57.62	-1.46%	33
Dec 11, 2025	58.49	59.15	57.75	58.88	58.47	2.58%	3,034
Dec 10, 2025	56.31	57.40	56.31	57.40	57.00	4.18%	515
Dec 9, 2025	56.52	56.54	55.10	55.10	54.71	-0.95%	705
Dec 8, 2025	56.00	56.30	55.62	55.62	55.23	-0.27%	431
Dec 5, 2025	55.97	56.00	55.67	55.78	55.39	-0.36%	160
Dec 4, 2025	55.59	56.01	55.45	55.98	55.59	0.93%	6,737
Dec 3, 2025	54.12	55.59	54.12	55.47	55.08	1.40%	659
Dec 2, 2025	55.00	55.04	54.36	54.70	54.32	-0.09%	615
Dec 1, 2025	53.71	54.90	53.71	54.75	54.37	0.75%	706
Nov 28, 2025	53.95	54.37	53.95	54.35	53.97	-0.19%	347