Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	47.49	47.89	47.27	47.67	47.67	-0.48%	3,750,332
Jul 10, 2025	47.50	48.13	47.28	47.90	47.90	1.10%	5,402,710
Jul 9, 2025	48.12	48.16	47.05	47.38	47.38	-0.32%	7,336,043
Jul 8, 2025	47.42	48.08	47.06	47.53	47.53	1.00%	7,950,701
Jul 7, 2025	47.45	47.85	46.75	47.06	47.06	-1.38%	4,801,408
Jul 3, 2025	47.50	47.93	47.24	47.72	47.72	1.47%	3,302,892
Jul 2, 2025	46.19	47.08	46.01	47.03	47.03	2.02%	5,412,361
Jul 1, 2025	44.70	46.16	44.64	46.10	46.10	3.02%	6,367,198
Jun 30, 2025	44.70	45.15	44.58	44.75	44.75	0.72%	7,340,740
Jun 27, 2025	44.19	44.60	44.04	44.43	44.43	0.70%	7,484,304
Jun 26, 2025	43.38	44.23	43.33	44.12	44.12	2.32%	4,707,351
Jun 25, 2025	42.90	43.18	42.67	43.12	43.12	0.47%	3,008,918
Jun 24, 2025	42.82	43.50	42.71	42.92	42.92	0.99%	5,068,890
Jun 23, 2025	41.45	42.55	41.38	42.50	42.50	1.89%	4,511,418
Jun 20, 2025	41.47	41.90	41.37	41.71	41.71	0.94%	6,122,283
Jun 18, 2025	40.41	41.64	40.41	41.32	41.32	2.15%	5,895,174
Jun 17, 2025	40.61	41.13	40.25	40.45	40.45	-1.37%	4,319,803
Jun 16, 2025	40.82	41.35	40.56	41.01	41.01	1.69%	5,069,984
Jun 13, 2025	40.75	41.01	40.17	40.33	40.33	-2.04%	4,457,646
Jun 12, 2025	41.13	41.22	40.60	41.17	41.17	-0.56%	5,923,715
Jun 11, 2025	42.25	42.50	41.35	41.40	41.40	-1.36%	7,073,886
Jun 10, 2025	41.31	42.12	41.16	41.97	41.97	1.50%	6,139,474
Jun 9, 2025	41.58	41.90	41.29	41.35	41.35	-0.05%	4,422,060
Jun 6, 2025	41.05	41.44	40.87	41.37	41.37	2.73%	4,759,596
Jun 5, 2025	40.21	40.60	39.70	40.27	40.27	0.25%	5,967,249
Jun 4, 2025	40.80	41.15	40.14	40.17	40.17	-1.62%	3,575,390
Jun 3, 2025	40.00	40.90	39.79	40.83	40.83	1.92%	4,537,069
Jun 2, 2025	40.17	40.20	39.40	40.06	40.06	-0.72%	4,901,511
May 30, 2025	40.16	40.47	39.80	40.35	40.35	0.22%	7,319,253
May 29, 2025	40.10	40.28	39.70	40.26	40.26	1.33%	4,553,055
May 28, 2025	40.46	40.54	39.67	39.73	39.73	-1.71%	5,167,463
May 27, 2025	40.17	40.47	39.72	40.42	40.42	2.15%	4,661,276
May 23, 2025	38.81	39.75	38.80	39.57	39.57	-0.50%	3,461,333
May 22, 2025	39.51	40.08	39.42	39.77	39.77	0.33%	3,433,221
May 21, 2025	40.88	41.20	39.62	39.64	39.64	-4.02%	3,606,173
May 20, 2025	41.45	41.64	41.17	41.30	41.30	-0.67%	2,315,377
May 19, 2025	41.22	41.77	41.11	41.58	41.58	-0.57%	2,801,291
May 16, 2025	41.59	42.03	41.35	41.82	41.82	0.24%	2,962,999
May 15, 2025	41.61	41.95	41.28	41.72	41.72	0.31%	3,890,295
May 14, 2025	41.78	41.97	41.43	41.59	41.59	-0.67%	3,571,828
May 13, 2025	41.68	42.19	41.50	41.87	41.87	0.67%	4,822,702
May 12, 2025	41.21	42.10	41.16	41.59	41.59	6.31%	6,897,730
May 9, 2025	39.09	39.28	38.84	39.12	39.12	0.31%	3,512,814
May 8, 2025	38.74	39.36	38.44	39.00	39.00	2.42%	3,868,963
May 7, 2025	38.54	38.93	37.93	38.08	38.08	-0.31%	3,489,047
May 6, 2025	38.19	38.67	38.04	38.20	38.20	-1.32%	4,353,572
May 5, 2025	38.17	39.22	38.17	38.71	38.71	0.16%	4,765,777
May 2, 2025	38.10	38.76	37.88	38.65	38.65	3.65%	4,876,270
May 1, 2025	36.99	37.81	36.72	37.29	37.29	1.08%	3,201,190
Apr 30, 2025	36.14	37.00	35.90	36.89	36.89	-1.76%	4,811,714