Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	40.16	40.47	39.80	40.35	40.35	0.22%	7,319,253
May 29, 2025	40.10	40.28	39.70	40.26	40.26	1.33%	4,553,055
May 28, 2025	40.46	40.54	39.67	39.73	39.73	-1.71%	5,167,463
May 27, 2025	40.17	40.47	39.72	40.42	40.42	2.15%	4,661,276
May 23, 2025	38.81	39.75	38.80	39.57	39.57	-0.50%	3,461,333
May 22, 2025	39.51	40.08	39.42	39.77	39.77	0.33%	3,433,221
May 21, 2025	40.88	41.20	39.62	39.64	39.64	-4.02%	3,606,173
May 20, 2025	41.45	41.64	41.17	41.30	41.30	-0.67%	2,315,377
May 19, 2025	41.22	41.77	41.11	41.58	41.58	-0.57%	2,801,291
May 16, 2025	41.59	42.03	41.35	41.82	41.82	0.24%	2,962,999
May 15, 2025	41.61	41.95	41.28	41.72	41.72	0.31%	3,890,295
May 14, 2025	41.78	41.97	41.43	41.59	41.59	-0.67%	3,571,828
May 13, 2025	41.68	42.19	41.50	41.87	41.87	0.67%	4,822,702
May 12, 2025	41.21	42.10	41.16	41.59	41.59	6.31%	6,897,730
May 9, 2025	39.09	39.28	38.84	39.12	39.12	0.31%	3,512,814
May 8, 2025	38.74	39.36	38.44	39.00	39.00	2.42%	3,868,963
May 7, 2025	38.54	38.93	37.93	38.08	38.08	-0.31%	3,489,047
May 6, 2025	38.19	38.67	38.04	38.20	38.20	-1.32%	4,353,572
May 5, 2025	38.17	39.22	38.17	38.71	38.71	0.16%	4,765,777
May 2, 2025	38.10	38.76	37.88	38.65	38.65	3.65%	4,876,270
May 1, 2025	36.99	37.81	36.72	37.29	37.29	1.08%	3,201,190
Apr 30, 2025	36.14	37.00	35.90	36.89	36.89	-1.76%	4,811,714
Apr 29, 2025	37.07	37.75	36.94	37.55	37.13	0.56%	4,515,031
Apr 28, 2025	37.13	37.58	36.81	37.34	36.92	0.76%	3,762,052
Apr 25, 2025	37.03	37.37	36.83	37.06	36.64	-1.01%	3,350,567
Apr 24, 2025	36.37	37.53	36.29	37.44	37.02	2.60%	4,389,027
Apr 23, 2025	37.01	38.05	36.29	36.49	36.08	1.87%	4,647,646
Apr 22, 2025	34.98	35.88	34.92	35.82	35.42	3.86%	4,961,052
Apr 21, 2025	35.13	35.30	33.95	34.49	34.10	-2.71%	5,947,545
Apr 17, 2025	35.73	36.01	35.41	35.45	35.05	-0.03%	4,655,137
Apr 16, 2025	35.98	36.62	34.88	35.46	35.06	-1.77%	8,753,912
Apr 15, 2025	35.87	36.56	35.85	36.10	35.69	1.43%	7,316,816
Apr 14, 2025	35.58	35.85	34.87	35.59	35.19	2.21%	7,366,065
Apr 11, 2025	34.40	35.17	33.73	34.82	34.43	0.09%	6,848,141
Apr 10, 2025	36.37	36.48	33.71	34.79	34.40	-7.15%	9,122,045
Apr 9, 2025	33.59	38.12	32.83	37.47	37.05	8.92%	10,045,826
Apr 8, 2025	36.27	36.72	33.77	34.40	34.01	-1.26%	5,873,487
Apr 7, 2025	33.50	36.37	32.77	34.84	34.45	1.66%	7,997,267
Apr 4, 2025	34.31	34.90	32.60	34.27	33.88	-5.38%	8,827,734
Apr 3, 2025	39.50	39.50	36.20	36.22	35.81	-13.06%	6,962,257
Apr 2, 2025	40.05	41.68	40.05	41.66	41.19	2.64%	3,274,838
Apr 1, 2025	40.67	40.94	40.14	40.59	40.13	-0.93%	3,935,398
Mar 31, 2025	39.80	41.13	39.57	40.97	40.51	1.79%	5,132,663
Mar 28, 2025	41.10	41.56	39.92	40.25	39.80	-2.42%	3,525,234
Mar 27, 2025	42.00	42.17	41.24	41.25	40.79	-1.76%	3,023,445
Mar 26, 2025	42.47	43.04	41.85	41.99	41.52	-0.66%	3,087,249
Mar 25, 2025	42.42	42.65	42.13	42.27	41.79	0.07%	4,050,250
Mar 24, 2025	41.90	42.51	41.62	42.24	41.77	2.55%	4,815,464
Mar 21, 2025	40.66	41.42	40.36	41.19	40.73	0.49%	17,066,783
Mar 20, 2025	40.89	41.72	40.85	40.99	40.53	-0.89%	4,114,507