Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
50.25
+1.00 (2.03%)
At close: Oct 13, 2025, 4:00 PM EDT
50.25
0.00 (0.00%)
After-hours: Oct 13, 2025, 6:30 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 50.12 | 50.51 | 49.71 | 50.25 | 50.25 | 2.03% | 3,516,131 |
| Oct 10, 2025 | 52.06 | 52.30 | 49.21 | 49.25 | 49.25 | -5.01% | 5,751,398 |
| Oct 9, 2025 | 52.56 | 52.68 | 51.76 | 51.85 | 51.85 | -0.31% | 7,662,498 |
| Oct 8, 2025 | 53.51 | 53.51 | 51.99 | 52.01 | 52.01 | -2.11% | 6,304,028 |
| Oct 7, 2025 | 54.32 | 54.45 | 53.05 | 53.13 | 53.13 | -1.61% | 4,403,367 |
| Oct 6, 2025 | 54.20 | 55.24 | 53.52 | 54.00 | 54.00 | 0.33% | 4,402,168 |
| Oct 3, 2025 | 53.39 | 53.96 | 53.16 | 53.82 | 53.82 | 1.59% | 6,819,078 |
| Oct 2, 2025 | 52.58 | 53.13 | 52.34 | 52.98 | 52.98 | 0.46% | 3,322,052 |
| Oct 1, 2025 | 53.26 | 53.36 | 52.43 | 52.74 | 52.74 | -0.79% | 3,935,513 |
| Sep 30, 2025 | 53.76 | 54.00 | 52.21 | 53.16 | 53.16 | -0.91% | 4,843,848 |
| Sep 29, 2025 | 54.50 | 54.50 | 52.93 | 53.65 | 53.65 | 0.51% | 4,604,736 |
| Sep 26, 2025 | 53.26 | 53.67 | 52.82 | 53.38 | 53.38 | 0.93% | 3,311,876 |
| Sep 25, 2025 | 52.83 | 53.16 | 52.55 | 52.89 | 52.89 | -0.49% | 4,490,275 |
| Sep 24, 2025 | 53.12 | 53.59 | 52.46 | 53.15 | 53.15 | 0.08% | 4,058,752 |
| Sep 23, 2025 | 52.72 | 53.89 | 52.59 | 53.11 | 53.11 | 1.07% | 4,515,658 |
| Sep 22, 2025 | 53.00 | 53.57 | 52.28 | 52.55 | 52.55 | -1.87% | 3,353,929 |
| Sep 19, 2025 | 53.58 | 53.78 | 53.19 | 53.55 | 53.55 | -0.17% | 9,097,701 |
| Sep 18, 2025 | 52.61 | 53.76 | 52.30 | 53.64 | 53.64 | 2.62% | 6,609,043 |
| Sep 17, 2025 | 51.15 | 53.00 | 51.15 | 52.27 | 52.27 | 2.23% | 6,756,219 |
| Sep 16, 2025 | 51.42 | 51.42 | 50.42 | 51.13 | 51.13 | -0.41% | 4,779,992 |
| Sep 15, 2025 | 51.86 | 52.04 | 51.24 | 51.34 | 51.34 | -0.93% | 2,861,840 |
| Sep 12, 2025 | 51.67 | 52.08 | 51.50 | 51.82 | 51.82 | 0.12% | 3,733,172 |
| Sep 11, 2025 | 51.81 | 52.11 | 51.41 | 51.76 | 51.76 | -0.10% | 4,398,066 |
| Sep 10, 2025 | 52.01 | 52.14 | 51.50 | 51.81 | 51.81 | 0.19% | 3,332,376 |
| Sep 9, 2025 | 51.73 | 52.31 | 51.46 | 51.71 | 51.71 | 0.02% | 3,970,985 |
| Sep 8, 2025 | 51.87 | 51.87 | 50.92 | 51.70 | 51.70 | -0.02% | 3,396,188 |
| Sep 5, 2025 | 52.61 | 52.85 | 51.25 | 51.71 | 51.71 | -1.52% | 2,997,591 |
| Sep 4, 2025 | 51.93 | 52.52 | 51.61 | 52.51 | 52.51 | 1.63% | 2,806,873 |
| Sep 3, 2025 | 51.61 | 52.22 | 51.06 | 51.67 | 51.67 | 0.14% | 3,078,988 |
| Sep 2, 2025 | 51.40 | 51.87 | 51.00 | 51.60 | 51.60 | -1.30% | 5,375,542 |
| Aug 29, 2025 | 52.19 | 52.53 | 51.99 | 52.28 | 52.28 | 0.23% | 2,617,363 |
| Aug 28, 2025 | 52.12 | 52.20 | 51.74 | 52.16 | 52.16 | 0.50% | 3,833,100 |
| Aug 27, 2025 | 51.06 | 52.03 | 51.06 | 51.90 | 51.90 | 1.15% | 2,991,608 |
| Aug 26, 2025 | 50.50 | 51.40 | 50.47 | 51.31 | 51.31 | 1.22% | 4,097,431 |
| Aug 25, 2025 | 50.64 | 50.88 | 50.37 | 50.69 | 50.69 | -0.16% | 2,935,482 |
| Aug 22, 2025 | 48.77 | 50.79 | 48.68 | 50.77 | 50.77 | 4.77% | 5,327,053 |
| Aug 21, 2025 | 48.53 | 48.75 | 48.16 | 48.46 | 48.46 | -0.72% | 2,897,755 |
| Aug 20, 2025 | 48.38 | 48.92 | 48.05 | 48.81 | 48.81 | 0.87% | 4,342,616 |
| Aug 19, 2025 | 48.43 | 49.01 | 48.25 | 48.39 | 48.39 | -0.31% | 3,998,919 |
| Aug 18, 2025 | 48.19 | 48.58 | 48.02 | 48.54 | 48.54 | 0.54% | 2,613,474 |
| Aug 15, 2025 | 49.37 | 49.43 | 48.27 | 48.28 | 48.28 | -1.89% | 2,961,660 |
| Aug 14, 2025 | 48.04 | 49.25 | 47.92 | 49.21 | 49.21 | 1.36% | 3,697,030 |
| Aug 13, 2025 | 48.40 | 48.65 | 47.90 | 48.55 | 48.55 | 0.85% | 3,968,937 |
| Aug 12, 2025 | 47.35 | 48.18 | 47.21 | 48.14 | 48.14 | 2.58% | 3,851,794 |
| Aug 11, 2025 | 47.36 | 47.56 | 46.79 | 46.93 | 46.93 | -0.74% | 3,410,803 |
| Aug 8, 2025 | 47.06 | 47.46 | 46.63 | 47.28 | 47.28 | 1.37% | 3,150,668 |
| Aug 7, 2025 | 47.43 | 47.43 | 46.53 | 46.64 | 46.64 | -0.62% | 3,709,264 |
| Aug 6, 2025 | 47.40 | 47.65 | 46.92 | 46.93 | 46.93 | -0.78% | 4,012,435 |
| Aug 5, 2025 | 47.79 | 47.87 | 46.62 | 47.30 | 47.30 | -0.59% | 4,959,887 |
| Aug 4, 2025 | 47.01 | 47.66 | 46.70 | 47.58 | 47.58 | 1.62% | 4,873,796 |