Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	57.07	57.41	56.56	56.61	-	-0.77%	2,634,949
Mar 19, 2026	56.21	57.35	55.75	57.05	57.05	0.74%	4,172,444
Mar 18, 2026	57.00	57.75	56.31	56.63	56.63	-0.81%	4,113,071
Mar 17, 2026	57.19	57.49	56.61	57.09	57.09	1.30%	2,929,249
Mar 16, 2026	56.44	57.06	56.15	56.36	56.36	1.29%	4,011,738
Mar 13, 2026	57.26	57.59	55.49	55.64	55.64	-2.28%	4,594,256
Mar 12, 2026	57.00	57.89	56.66	56.94	56.94	-2.68%	5,427,195
Mar 11, 2026	58.59	58.91	57.49	58.51	58.51	-0.65%	4,931,639
Mar 10, 2026	58.40	59.83	57.44	58.89	58.89	0.99%	5,665,854
Mar 9, 2026	57.71	58.31	55.76	58.31	58.31	0.47%	6,929,937
Mar 6, 2026	57.75	58.27	56.50	58.04	58.04	-2.52%	6,546,880
Mar 5, 2026	59.42	60.20	58.80	59.54	59.54	-1.10%	5,326,591
Mar 4, 2026	60.06	60.55	59.28	60.20	60.20	0.87%	5,265,905
Mar 3, 2026	59.44	60.27	58.59	59.68	59.68	-2.31%	6,232,555
Mar 2, 2026	59.15	61.40	58.61	61.09	61.09	1.50%	6,181,262
Feb 27, 2026	62.77	62.77	59.47	60.19	60.19	-5.75%	9,710,026
Feb 26, 2026	63.30	64.47	63.15	63.86	63.86	1.27%	5,959,655
Feb 25, 2026	62.89	63.39	62.35	63.06	63.06	1.59%	4,071,741
Feb 24, 2026	62.05	62.70	61.30	62.07	62.07	-0.67%	3,120,597
Feb 23, 2026	65.00	65.43	61.95	62.49	62.49	-4.29%	5,229,983
Feb 20, 2026	64.50	65.38	63.97	65.29	65.29	1.08%	6,185,119
Feb 19, 2026	64.61	64.90	63.66	64.59	64.59	-0.69%	4,002,735
Feb 18, 2026	64.50	65.64	64.40	65.04	65.04	1.01%	5,148,813
Feb 17, 2026	64.91	66.29	64.32	64.39	64.39	-1.09%	4,405,109
Feb 13, 2026	64.24	65.30	63.58	65.10	65.10	0.49%	3,632,700
Feb 12, 2026	67.40	67.76	63.91	64.78	64.78	-3.11%	6,981,458
Feb 11, 2026	68.12	68.79	66.10	66.86	66.86	-1.02%	5,477,881
Feb 10, 2026	67.47	68.78	66.87	67.55	67.55	-0.22%	5,497,310
Feb 9, 2026	67.60	68.66	67.60	67.70	67.70	-0.62%	4,987,128
Feb 6, 2026	67.51	68.36	67.20	68.12	68.12	2.25%	4,966,510
Feb 5, 2026	66.00	66.79	65.46	66.62	66.62	0.03%	5,342,139
Feb 4, 2026	65.85	67.50	65.85	66.60	66.60	0.95%	6,787,976
Feb 3, 2026	65.24	66.18	64.64	65.97	65.51	1.71%	6,789,644
Feb 2, 2026	63.02	64.99	62.71	64.86	64.41	2.99%	5,208,861
Jan 30, 2026	63.08	63.76	62.60	62.98	62.54	-0.80%	6,680,223
Jan 29, 2026	63.38	64.13	62.64	63.49	63.05	0.91%	4,371,015
Jan 28, 2026	63.44	63.60	62.54	62.92	62.48	-0.79%	3,993,671
Jan 27, 2026	62.93	63.47	62.54	63.42	62.98	1.44%	3,596,381
Jan 26, 2026	62.83	63.34	62.25	62.52	62.08	-0.19%	5,114,371
Jan 23, 2026	63.88	63.98	62.22	62.64	62.20	-2.51%	5,204,996
Jan 22, 2026	64.37	65.88	64.02	64.25	63.80	0.30%	7,203,507
Jan 21, 2026	60.75	64.27	60.33	64.06	63.61	7.11%	11,726,812
Jan 20, 2026	59.99	60.86	59.50	59.81	59.39	-1.66%	9,470,300
Jan 16, 2026	60.50	61.34	60.45	60.82	60.40	0.35%	6,552,437
Jan 15, 2026	59.92	61.03	59.92	60.61	60.19	1.13%	5,423,790
Jan 14, 2026	59.57	60.17	58.91	59.93	59.51	0.25%	5,675,234
Jan 13, 2026	60.50	60.77	59.69	59.78	59.36	-0.70%	4,903,238
Jan 12, 2026	59.81	60.54	59.46	60.20	59.78	-0.55%	4,343,375
Jan 9, 2026	61.35	61.77	60.50	60.53	60.11	-1.14%	3,718,863
Jan 8, 2026	60.83	62.16	60.47	61.23	60.80	0.39%	4,813,816