Citizens Financial Group, Inc. (CFG.PRH)
NYSE: CFG.PRH · Real-Time Price · USD · Preferred Stock
26.49
+0.08 (0.30%)
At close: Aug 8, 2025
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 26.58 | 26.63 | 26.47 | 26.53 | 26.53 | 0.09% | 15,731 |
| Aug 11, 2025 | 26.52 | 26.62 | 26.40 | 26.50 | 26.50 | 0.04% | 17,310 |
| Aug 8, 2025 | 26.41 | 26.49 | 26.38 | 26.49 | 26.49 | 0.30% | 12,195 |
| Aug 7, 2025 | 26.48 | 26.50 | 26.29 | 26.41 | 26.41 | 0.34% | 15,786 |
| Aug 6, 2025 | 26.64 | 26.64 | 26.32 | 26.32 | 26.32 | -0.98% | 17,715 |
| Aug 5, 2025 | 26.51 | 26.69 | 26.27 | 26.58 | 26.58 | 0.47% | 15,359 |
| Aug 4, 2025 | 26.48 | 26.67 | 26.44 | 26.46 | 26.46 | 0.17% | 21,162 |
| Aug 1, 2025 | 26.46 | 26.49 | 26.32 | 26.41 | 26.41 | -0.23% | 16,437 |
| Jul 31, 2025 | 26.18 | 26.50 | 26.16 | 26.47 | 26.47 | 1.19% | 40,562 |
| Jul 30, 2025 | 26.38 | 26.43 | 26.12 | 26.16 | 26.16 | -0.49% | 15,046 |
| Jul 29, 2025 | 26.37 | 26.37 | 26.24 | 26.29 | 26.29 | 0.11% | 14,012 |
| Jul 28, 2025 | 26.47 | 26.47 | 26.19 | 26.26 | 26.26 | -0.64% | 11,237 |
| Jul 25, 2025 | 26.29 | 26.48 | 26.17 | 26.43 | 26.43 | 0.99% | 23,791 |
| Jul 24, 2025 | 26.43 | 26.43 | 26.10 | 26.17 | 26.17 | -0.76% | 23,355 |
| Jul 23, 2025 | 26.60 | 26.60 | 26.19 | 26.37 | 26.37 | -0.49% | 40,181 |
| Jul 22, 2025 | 26.23 | 26.50 | 26.12 | 26.50 | 26.50 | 1.03% | 36,656 |
| Jul 21, 2025 | 26.20 | 26.34 | 26.20 | 26.23 | 26.23 | 0.54% | 28,624 |
| Jul 18, 2025 | 26.19 | 26.25 | 26.07 | 26.09 | 26.09 | -0.08% | 24,659 |
| Jul 17, 2025 | 26.01 | 26.15 | 26.01 | 26.11 | 26.11 | 0.38% | 17,806 |
| Jul 16, 2025 | 26.06 | 26.19 | 26.01 | 26.01 | 26.01 | -0.12% | 19,236 |
| Jul 15, 2025 | 26.21 | 26.21 | 26.04 | 26.04 | 26.04 | -0.65% | 17,509 |
| Jul 14, 2025 | 26.44 | 26.44 | 26.10 | 26.21 | 26.21 | -0.59% | 18,097 |
| Jul 11, 2025 | 26.64 | 26.65 | 26.31 | 26.37 | 26.37 | -0.73% | 21,924 |
| Jul 10, 2025 | 26.41 | 26.64 | 26.41 | 26.56 | 26.56 | 0.18% | 20,507 |
| Jul 9, 2025 | 26.58 | 26.59 | 26.30 | 26.51 | 26.51 | 0.05% | 16,536 |
| Jul 8, 2025 | 26.47 | 26.52 | 26.24 | 26.50 | 26.50 | 0.30% | 9,375 |
| Jul 7, 2025 | 26.38 | 26.44 | 26.27 | 26.42 | 26.42 | - | 22,981 |
| Jul 3, 2025 | 26.42 | 26.53 | 26.39 | 26.42 | 26.42 | - | 17,936 |
| Jul 2, 2025 | 26.15 | 26.43 | 26.10 | 26.42 | 26.42 | 1.46% | 27,332 |
| Jul 1, 2025 | 25.86 | 26.30 | 25.83 | 26.04 | 26.04 | 0.39% | 41,064 |
| Jun 30, 2025 | 25.99 | 25.99 | 25.87 | 25.94 | 25.94 | 0.23% | 61,465 |
| Jun 27, 2025 | 26.02 | 26.02 | 25.88 | 25.88 | 25.88 | -0.23% | 41,700 |
| Jun 26, 2025 | 26.11 | 26.13 | 25.94 | 25.94 | 25.94 | -0.40% | 34,073 |
| Jun 25, 2025 | 25.90 | 26.05 | 25.85 | 26.05 | 26.05 | 0.44% | 74,876 |
| Jun 24, 2025 | 25.99 | 25.99 | 25.85 | 25.93 | 25.93 | 0.12% | 34,432 |
| Jun 23, 2025 | 25.98 | 25.98 | 25.82 | 25.90 | 25.90 | -0.12% | 20,879 |
| Jun 20, 2025 | 25.70 | 25.93 | 25.66 | 25.93 | 25.93 | -0.61% | 53,202 |
| Jun 18, 2025 | 26.10 | 26.16 | 26.03 | 26.09 | 25.63 | 0.31% | 21,802 |
| Jun 17, 2025 | 26.07 | 26.13 | 25.95 | 26.01 | 25.55 | 0.15% | 37,377 |
| Jun 16, 2025 | 26.09 | 26.10 | 25.97 | 25.97 | 25.51 | -0.04% | 11,978 |
| Jun 13, 2025 | 25.98 | 26.05 | 25.95 | 25.98 | 25.52 | -0.19% | 33,662 |
| Jun 12, 2025 | 26.11 | 26.11 | 25.98 | 26.03 | 25.57 | 0.19% | 25,802 |
| Jun 11, 2025 | 26.08 | 26.11 | 25.95 | 25.98 | 25.52 | -0.19% | 16,930 |
| Jun 10, 2025 | 26.03 | 26.04 | 25.90 | 26.03 | 25.57 | 0.35% | 33,334 |
| Jun 9, 2025 | 26.02 | 26.02 | 25.92 | 25.94 | 25.48 | -0.07% | 16,018 |
| Jun 6, 2025 | 25.97 | 26.05 | 25.92 | 25.96 | 25.50 | -0.20% | 19,596 |
| Jun 5, 2025 | 26.06 | 26.10 | 25.96 | 26.01 | 25.55 | 0.03% | 26,417 |
| Jun 4, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 25.54 | 0.48% | 25,374 |
| Jun 3, 2025 | 26.00 | 26.05 | 25.88 | 25.88 | 25.42 | -0.10% | 34,007 |
| Jun 2, 2025 | 25.96 | 25.96 | 25.75 | 25.91 | 25.45 | 0.10% | 29,712 |