Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	35.73	36.01	35.41	35.45	35.45	-0.03%	4,654,881
Apr 16, 2025	35.98	36.62	34.88	35.46	35.46	-1.77%	8,753,912
Apr 15, 2025	35.87	36.56	35.85	36.10	36.10	1.43%	7,316,816
Apr 14, 2025	35.58	35.85	34.87	35.59	35.59	2.21%	7,366,065
Apr 11, 2025	34.40	35.17	33.73	34.82	34.82	0.09%	6,848,141
Apr 10, 2025	36.37	36.48	33.71	34.79	34.79	-7.15%	9,122,045
Apr 9, 2025	33.59	38.12	32.83	37.47	37.47	8.92%	10,045,826
Apr 8, 2025	36.27	36.72	33.77	34.40	34.40	-1.26%	5,873,487
Apr 7, 2025	33.50	36.37	32.77	34.84	34.84	1.66%	7,997,267
Apr 4, 2025	34.31	34.90	32.60	34.27	34.27	-5.38%	8,827,734
Apr 3, 2025	39.50	39.50	36.20	36.22	36.22	-13.06%	6,962,257
Apr 2, 2025	40.05	41.68	40.05	41.66	41.66	2.64%	3,274,838
Apr 1, 2025	40.67	40.94	40.14	40.59	40.59	-0.93%	3,935,398
Mar 31, 2025	39.80	41.13	39.57	40.97	40.97	1.79%	5,132,663
Mar 28, 2025	41.10	41.56	39.92	40.25	40.25	-2.42%	3,525,234
Mar 27, 2025	42.00	42.17	41.24	41.25	41.25	-1.76%	3,023,445
Mar 26, 2025	42.47	43.04	41.85	41.99	41.99	-0.66%	3,087,249
Mar 25, 2025	42.42	42.65	42.13	42.27	42.27	0.07%	4,050,250
Mar 24, 2025	41.90	42.51	41.62	42.24	42.24	2.55%	4,815,464
Mar 21, 2025	40.66	41.42	40.36	41.19	41.19	0.49%	17,066,783
Mar 20, 2025	40.89	41.72	40.85	40.99	40.99	-0.89%	4,114,507
Mar 19, 2025	41.01	41.80	40.66	41.36	41.36	0.98%	3,510,419
Mar 18, 2025	41.00	41.27	40.58	40.96	40.96	0.24%	4,117,317
Mar 17, 2025	40.51	41.06	40.12	40.86	40.86	0.39%	3,793,763
Mar 14, 2025	40.17	40.75	39.91	40.70	40.70	2.44%	4,880,487
Mar 13, 2025	40.66	40.78	39.63	39.73	39.73	-1.83%	5,315,502
Mar 12, 2025	40.54	40.75	39.64	40.47	40.47	1.40%	5,917,286
Mar 11, 2025	39.66	40.44	39.10	39.91	39.91	0.25%	10,095,584
Mar 10, 2025	40.63	40.98	39.12	39.81	39.81	-4.39%	7,374,422
Mar 7, 2025	42.26	42.35	40.57	41.64	41.64	-1.72%	5,012,144
Mar 6, 2025	42.92	42.98	41.98	42.37	42.37	-2.24%	4,290,630
Mar 5, 2025	43.47	43.96	42.76	43.34	43.34	-0.57%	5,540,247
Mar 4, 2025	44.26	44.61	42.15	43.59	43.59	-3.24%	7,131,467
Mar 3, 2025	45.90	46.37	44.60	45.05	45.05	-1.57%	3,702,287
Feb 28, 2025	45.49	46.13	45.00	45.77	45.77	1.33%	3,821,752
Feb 27, 2025	45.13	45.94	44.86	45.17	45.17	0.40%	2,800,488
Feb 26, 2025	44.71	45.47	44.51	44.99	44.99	1.31%	3,697,454
Feb 25, 2025	44.65	45.36	43.94	44.41	44.41	0.09%	3,831,671
Feb 24, 2025	45.33	45.35	44.14	44.37	44.37	-1.14%	2,715,042
Feb 21, 2025	46.53	46.53	44.73	44.88	44.88	-2.82%	2,873,771
Feb 20, 2025	47.53	47.79	45.67	46.18	46.18	-2.55%	3,970,030
Feb 19, 2025	46.24	47.91	46.24	47.39	47.39	1.26%	6,633,164
Feb 18, 2025	46.54	47.06	46.35	46.80	46.80	0.97%	2,664,679
Feb 14, 2025	46.18	46.82	46.16	46.35	46.35	0.65%	2,325,625
Feb 13, 2025	46.21	46.34	45.55	46.05	46.05	-0.24%	3,134,870
Feb 12, 2025	46.56	46.68	45.91	46.16	46.16	-2.14%	3,428,856
Feb 11, 2025	47.12	47.68	46.42	47.17	47.17	-0.40%	4,720,171
Feb 10, 2025	47.91	48.10	47.16	47.36	47.36	-1.19%	3,368,502
Feb 7, 2025	48.35	48.42	47.41	47.93	47.93	-0.81%	2,068,211
Feb 6, 2025	48.02	48.37	47.55	48.32	48.32	1.41%	3,169,114