Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
46.82
-0.90 (-1.89%)
At close: Aug 1, 2025, 4:00 PM
47.00
+0.18 (0.38%)
After-hours: Aug 1, 2025, 7:48 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.17 | 47.17 | 45.91 | 46.82 | 46.82 | -1.89% | 5,799,022 |
| Jul 31, 2025 | 48.00 | 48.31 | 47.63 | 47.72 | 47.72 | -1.99% | 4,652,779 |
| Jul 30, 2025 | 49.19 | 49.45 | 48.28 | 48.69 | 48.27 | -0.81% | 3,462,261 |
| Jul 29, 2025 | 49.74 | 49.75 | 48.90 | 49.09 | 48.66 | -0.49% | 2,812,252 |
| Jul 28, 2025 | 49.45 | 49.60 | 49.07 | 49.33 | 48.90 | -0.32% | 3,068,433 |
| Jul 25, 2025 | 49.34 | 49.53 | 48.40 | 49.49 | 49.06 | 0.43% | 5,219,955 |
| Jul 24, 2025 | 49.98 | 49.98 | 49.16 | 49.28 | 48.85 | -1.20% | 2,708,417 |
| Jul 23, 2025 | 49.24 | 49.96 | 48.86 | 49.88 | 49.45 | 1.53% | 6,110,146 |
| Jul 22, 2025 | 48.59 | 49.27 | 48.18 | 49.13 | 48.70 | 1.09% | 6,143,352 |
| Jul 21, 2025 | 48.65 | 49.24 | 48.51 | 48.60 | 48.18 | 0.04% | 4,703,033 |
| Jul 18, 2025 | 49.68 | 49.68 | 48.44 | 48.58 | 48.16 | -0.49% | 9,470,078 |
| Jul 17, 2025 | 47.29 | 49.40 | 46.94 | 48.82 | 48.39 | 3.94% | 13,406,448 |
| Jul 16, 2025 | 47.07 | 47.14 | 46.08 | 46.97 | 46.56 | 0.60% | 6,483,727 |
| Jul 15, 2025 | 47.72 | 47.91 | 46.64 | 46.69 | 46.28 | -2.49% | 5,823,992 |
| Jul 14, 2025 | 47.57 | 47.92 | 47.35 | 47.88 | 47.46 | 0.44% | 4,945,603 |
| Jul 11, 2025 | 47.49 | 47.89 | 47.27 | 47.67 | 47.25 | -0.48% | 3,750,332 |
| Jul 10, 2025 | 47.50 | 48.13 | 47.28 | 47.90 | 47.48 | 1.10% | 5,402,710 |
| Jul 9, 2025 | 48.12 | 48.16 | 47.05 | 47.38 | 46.97 | -0.32% | 7,336,043 |
| Jul 8, 2025 | 47.42 | 48.08 | 47.06 | 47.53 | 47.12 | 1.00% | 7,950,701 |
| Jul 7, 2025 | 47.45 | 47.85 | 46.75 | 47.06 | 46.65 | -1.38% | 4,801,408 |
| Jul 3, 2025 | 47.50 | 47.93 | 47.24 | 47.72 | 47.30 | 1.47% | 3,302,892 |
| Jul 2, 2025 | 46.19 | 47.08 | 46.01 | 47.03 | 46.62 | 2.02% | 5,412,361 |
| Jul 1, 2025 | 44.70 | 46.16 | 44.64 | 46.10 | 45.70 | 3.02% | 6,367,198 |
| Jun 30, 2025 | 44.70 | 45.15 | 44.58 | 44.75 | 44.36 | 0.72% | 7,340,740 |
| Jun 27, 2025 | 44.19 | 44.60 | 44.04 | 44.43 | 44.04 | 0.70% | 7,484,304 |
| Jun 26, 2025 | 43.38 | 44.23 | 43.33 | 44.12 | 43.74 | 2.32% | 4,707,351 |
| Jun 25, 2025 | 42.90 | 43.18 | 42.67 | 43.12 | 42.74 | 0.47% | 3,008,918 |
| Jun 24, 2025 | 42.82 | 43.50 | 42.71 | 42.92 | 42.55 | 0.99% | 5,068,890 |
| Jun 23, 2025 | 41.45 | 42.55 | 41.38 | 42.50 | 42.13 | 1.89% | 4,511,418 |
| Jun 20, 2025 | 41.47 | 41.90 | 41.37 | 41.71 | 41.35 | 0.94% | 6,122,283 |
| Jun 18, 2025 | 40.41 | 41.64 | 40.41 | 41.32 | 40.96 | 2.15% | 5,895,174 |
| Jun 17, 2025 | 40.61 | 41.13 | 40.25 | 40.45 | 40.10 | -1.37% | 4,319,803 |
| Jun 16, 2025 | 40.82 | 41.35 | 40.56 | 41.01 | 40.65 | 1.69% | 5,069,984 |
| Jun 13, 2025 | 40.75 | 41.01 | 40.17 | 40.33 | 39.98 | -2.04% | 4,457,646 |
| Jun 12, 2025 | 41.13 | 41.22 | 40.60 | 41.17 | 40.81 | -0.56% | 5,923,715 |
| Jun 11, 2025 | 42.25 | 42.50 | 41.35 | 41.40 | 41.04 | -1.36% | 7,073,886 |
| Jun 10, 2025 | 41.31 | 42.12 | 41.16 | 41.97 | 41.60 | 1.50% | 6,139,474 |
| Jun 9, 2025 | 41.58 | 41.90 | 41.29 | 41.35 | 40.99 | -0.05% | 4,422,060 |
| Jun 6, 2025 | 41.05 | 41.44 | 40.87 | 41.37 | 41.01 | 2.73% | 4,759,596 |
| Jun 5, 2025 | 40.21 | 40.60 | 39.70 | 40.27 | 39.92 | 0.25% | 5,967,249 |
| Jun 4, 2025 | 40.80 | 41.15 | 40.14 | 40.17 | 39.82 | -1.62% | 3,575,390 |
| Jun 3, 2025 | 40.00 | 40.90 | 39.79 | 40.83 | 40.47 | 1.92% | 4,537,069 |
| Jun 2, 2025 | 40.17 | 40.20 | 39.40 | 40.06 | 39.71 | -0.72% | 4,901,511 |
| May 30, 2025 | 40.16 | 40.47 | 39.80 | 40.35 | 40.00 | 0.22% | 7,319,253 |
| May 29, 2025 | 40.10 | 40.28 | 39.70 | 40.26 | 39.91 | 1.33% | 4,553,055 |
| May 28, 2025 | 40.46 | 40.54 | 39.67 | 39.73 | 39.38 | -1.71% | 5,167,463 |
| May 27, 2025 | 40.17 | 40.47 | 39.72 | 40.42 | 40.07 | 2.15% | 4,661,276 |
| May 23, 2025 | 38.81 | 39.75 | 38.80 | 39.57 | 39.23 | -0.50% | 3,461,333 |
| May 22, 2025 | 39.51 | 40.08 | 39.42 | 39.77 | 39.42 | 0.33% | 3,433,221 |
| May 21, 2025 | 40.88 | 41.20 | 39.62 | 39.64 | 39.29 | -4.02% | 3,606,173 |