Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	47.46	47.71	46.83	47.65	47.65	1.30%	3,801,697
Feb 4, 2025	46.60	47.43	46.50	47.04	47.04	1.44%	2,939,075
Feb 3, 2025	46.14	46.99	45.53	46.37	46.37	-2.52%	4,664,770
Jan 31, 2025	47.78	48.26	47.17	47.57	47.57	-1.63%	5,102,368
Jan 30, 2025	48.11	48.88	47.94	48.36	47.94	1.55%	3,827,744
Jan 29, 2025	47.24	48.45	47.24	47.62	47.20	0.57%	3,363,397
Jan 28, 2025	47.41	47.69	46.55	47.35	46.94	-0.42%	3,861,831
Jan 27, 2025	47.45	48.04	47.08	47.55	47.13	0.19%	2,654,819
Jan 24, 2025	47.01	48.01	47.01	47.46	47.05	0.25%	2,317,641
Jan 23, 2025	47.19	47.81	47.18	47.34	46.93	0.66%	3,845,654
Jan 22, 2025	48.01	48.15	46.97	47.03	46.62	-2.65%	4,488,273
Jan 21, 2025	48.10	48.69	47.82	48.31	47.89	1.62%	4,295,442
Jan 17, 2025	46.29	48.28	45.90	47.54	47.12	1.58%	6,399,890
Jan 16, 2025	46.70	47.04	45.71	46.80	46.39	-0.59%	6,053,506
Jan 15, 2025	47.28	47.51	46.54	47.08	46.67	3.02%	4,279,654
Jan 14, 2025	44.71	45.84	44.55	45.70	45.30	3.49%	4,091,961
Jan 13, 2025	43.05	44.20	42.96	44.16	43.77	1.99%	4,302,045
Jan 10, 2025	43.90	44.11	43.08	43.30	42.92	-3.31%	4,074,780
Jan 8, 2025	44.58	44.93	43.84	44.78	44.39	0.18%	2,617,811
Jan 7, 2025	45.07	45.49	44.30	44.70	44.31	-0.22%	2,778,631
Jan 6, 2025	44.94	45.47	44.56	44.80	44.41	0.54%	4,662,604
Jan 3, 2025	43.70	44.59	42.97	44.56	44.17	2.20%	2,635,923
Jan 2, 2025	43.98	44.40	43.52	43.60	43.22	-0.37%	2,666,432
Dec 31, 2024	43.68	44.12	43.46	43.76	43.38	0.46%	2,648,762
Dec 30, 2024	43.23	43.92	42.86	43.56	43.18	-0.14%	2,580,371
Dec 27, 2024	43.62	44.23	43.36	43.62	43.24	-0.64%	2,102,121
Dec 26, 2024	43.79	44.03	43.52	43.90	43.52	-0.23%	2,156,343
Dec 24, 2024	43.58	44.00	43.44	44.00	43.62	0.99%	831,834
Dec 23, 2024	43.14	43.77	43.08	43.57	43.19	0.28%	2,052,761
Dec 20, 2024	42.18	43.81	42.14	43.45	43.07	2.36%	12,936,638
Dec 19, 2024	43.66	43.91	42.13	42.45	42.08	-0.49%	5,509,079
Dec 18, 2024	45.45	45.51	42.63	42.66	42.29	-4.65%	4,574,938
Dec 17, 2024	45.20	45.51	44.58	44.74	44.35	-2.06%	3,078,724
Dec 16, 2024	45.81	45.88	45.36	45.68	45.28	-0.04%	2,946,479
Dec 13, 2024	45.74	45.89	45.20	45.70	45.30	0.35%	4,833,038
Dec 12, 2024	46.11	46.36	45.30	45.54	45.14	-1.49%	3,878,946
Dec 11, 2024	46.49	46.92	46.09	46.23	45.83	-0.37%	6,510,377
Dec 10, 2024	46.41	48.17	45.48	46.40	45.99	0.94%	6,743,006
Dec 9, 2024	46.95	47.04	45.74	45.97	45.57	-2.25%	4,429,427
Dec 6, 2024	46.86	47.16	46.31	47.03	46.62	0.56%	2,616,846
Dec 5, 2024	46.83	47.42	46.64	46.77	46.36	0.36%	3,396,268
Dec 4, 2024	46.80	46.87	46.05	46.60	46.19	-0.43%	2,762,381
Dec 3, 2024	47.27	47.33	46.49	46.80	46.39	-0.59%	3,542,948
Dec 2, 2024	48.14	48.23	46.88	47.08	46.67	-2.20%	4,491,127
Nov 29, 2024	48.30	48.39	47.57	48.14	47.72	-0.04%	1,977,683
Nov 27, 2024	48.43	48.75	47.93	48.16	47.74	0.12%	2,120,496
Nov 26, 2024	48.30	48.58	47.98	48.10	47.68	-0.74%	2,582,138
Nov 25, 2024	48.04	49.25	48.00	48.46	48.04	1.70%	4,462,469
Nov 22, 2024	47.03	47.83	46.68	47.65	47.23	1.88%	2,761,022
Nov 21, 2024	46.61	47.32	46.44	46.77	46.36	1.41%	3,589,523
Nov 20, 2024	46.03	46.34	45.76	46.12	45.72	0.15%	2,420,910
Nov 19, 2024	45.71	46.34	45.71	46.05	45.65	-1.12%	3,718,839
Nov 18, 2024	46.60	46.97	46.45	46.57	46.16	-0.45%	4,758,470
Nov 15, 2024	46.40	46.98	46.14	46.78	46.37	0.43%	3,793,968
Nov 14, 2024	46.68	47.01	46.26	46.58	46.17	0.34%	2,838,684
Nov 13, 2024	46.76	47.48	46.29	46.42	46.01	-	2,994,165
Nov 12, 2024	46.14	46.88	46.14	46.42	46.01	-0.13%	3,259,620
Nov 11, 2024	46.35	47.21	46.26	46.48	46.07	1.46%	4,430,495
Nov 8, 2024	46.30	46.35	45.58	45.81	45.41	-0.48%	6,097,550
Nov 7, 2024	47.82	47.91	45.81	46.03	45.63	-4.72%	5,227,891
Nov 6, 2024	45.08	48.35	44.76	48.31	47.89	14.42%	11,578,790
Nov 5, 2024	41.71	42.46	41.59	42.22	41.85	1.51%	2,971,738
Nov 4, 2024	41.82	41.88	41.21	41.59	41.23	-0.55%	4,769,547
Nov 1, 2024	42.30	42.94	41.81	41.82	41.45	-0.71%	3,305,603
Oct 31, 2024	42.49	42.94	42.10	42.12	41.75	-1.36%	3,933,838
Oct 30, 2024	41.72	43.04	41.66	42.70	42.33	1.09%	4,102,874
Oct 29, 2024	42.50	42.85	42.09	42.24	41.46	-1.17%	3,501,345
Oct 28, 2024	41.96	42.84	41.81	42.74	41.95	2.96%	4,163,222
Oct 25, 2024	42.28	42.29	41.40	41.51	40.75	-0.55%	4,645,467
Oct 24, 2024	41.60	42.01	41.22	41.74	40.97	0.72%	2,952,035
Oct 23, 2024	41.29	41.68	41.09	41.44	40.68	-0.41%	3,323,518
Oct 22, 2024	41.04	41.75	40.76	41.61	40.84	1.34%	4,904,750
Oct 21, 2024	42.26	42.61	40.93	41.06	40.30	-3.32%	6,356,883
Oct 18, 2024	42.33	42.57	41.80	42.47	41.69	0.81%	5,760,325
Oct 17, 2024	42.00	42.47	41.58	42.13	41.36	-0.66%	7,366,640
Oct 16, 2024	42.33	44.23	41.43	42.41	41.63	-2.46%	10,866,262
Oct 15, 2024	43.62	44.39	43.26	43.48	42.68	0.49%	5,528,536
Oct 14, 2024	42.64	43.36	42.30	43.27	42.47	1.55%	4,091,119
Oct 11, 2024	41.50	42.80	41.49	42.61	41.83	3.17%	4,844,662
Oct 10, 2024	41.26	41.77	41.11	41.30	40.54	-0.41%	3,741,159
Oct 9, 2024	41.10	41.76	41.07	41.47	40.71	0.63%	3,959,573
Oct 8, 2024	41.18	41.55	41.00	41.21	40.45	0.10%	5,272,796
Oct 7, 2024	41.32	41.70	40.83	41.17	40.41	-0.02%	3,604,043
Oct 4, 2024	40.83	41.38	40.65	41.18	40.42	2.87%	4,677,875
Oct 3, 2024	39.82	40.07	39.34	40.03	39.29	-0.05%	4,191,102
Oct 2, 2024	39.70	40.43	39.61	40.05	39.31	0.33%	4,139,334
Oct 1, 2024	40.66	40.82	39.50	39.92	39.19	-2.80%	5,415,248
Sep 30, 2024	40.79	41.21	40.43	41.07	40.31	0.66%	4,017,901
Sep 27, 2024	40.74	41.10	40.38	40.80	40.05	0.69%	3,554,888
Sep 26, 2024	40.66	40.81	40.27	40.52	39.77	0.70%	4,408,207