Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	63.82	64.49	63.39	64.38	-	-0.03%	274,541
Apr 29, 2026	65.29	65.55	64.19	64.40	63.94	-0.91%	3,210,051
Apr 28, 2026	65.45	65.85	64.55	64.99	64.53	0.32%	4,694,442
Apr 27, 2026	64.36	65.09	63.98	64.78	64.32	1.55%	3,076,253
Apr 24, 2026	65.21	65.21	63.62	63.79	63.33	-2.12%	3,845,457
Apr 23, 2026	65.39	65.76	64.07	65.17	64.70	0.02%	4,755,539
Apr 22, 2026	65.85	66.14	64.94	65.16	64.69	-0.21%	5,980,128
Apr 21, 2026	66.00	66.85	65.07	65.30	64.83	-0.70%	5,606,387
Apr 20, 2026	64.01	65.89	64.01	65.76	65.29	2.03%	4,846,171
Apr 17, 2026	65.12	66.06	64.20	64.45	63.99	0.06%	9,595,293
Apr 16, 2026	64.00	65.37	63.95	64.41	63.95	-1.20%	7,469,077
Apr 15, 2026	65.02	65.65	64.33	65.19	64.72	0.49%	4,788,047
Apr 14, 2026	64.70	65.21	64.12	64.87	64.41	0.17%	4,475,302
Apr 13, 2026	63.62	64.80	63.29	64.76	64.30	0.92%	3,542,581
Apr 10, 2026	64.89	64.93	64.11	64.17	63.71	-1.23%	4,021,930
Apr 9, 2026	63.46	65.27	63.46	64.97	64.51	1.87%	4,671,036
Apr 8, 2026	63.70	64.20	63.21	63.78	63.32	3.54%	5,466,219
Apr 7, 2026	61.03	61.75	60.93	61.60	61.16	0.31%	4,102,042
Apr 6, 2026	60.93	61.46	60.63	61.41	60.97	0.69%	2,650,255
Apr 2, 2026	59.47	61.05	59.00	60.99	60.55	0.69%	3,760,482
Apr 1, 2026	60.85	61.48	60.38	60.57	60.14	1.00%	5,573,659
Mar 31, 2026	58.60	60.22	58.03	59.97	59.54	4.39%	6,238,521
Mar 30, 2026	58.11	58.18	57.12	57.45	57.04	-0.57%	3,078,912
Mar 27, 2026	58.12	58.19	57.29	57.78	57.37	-1.33%	4,565,550
Mar 26, 2026	58.81	59.36	58.33	58.56	58.14	-1.45%	3,581,884
Mar 25, 2026	59.61	60.17	58.57	59.42	59.00	0.81%	3,684,274
Mar 24, 2026	57.32	59.40	57.32	58.94	58.52	1.66%	5,087,850
Mar 23, 2026	58.72	59.12	57.92	57.98	57.57	1.68%	3,508,258
Mar 20, 2026	57.07	57.41	56.32	57.02	56.61	-0.05%	9,118,380
Mar 19, 2026	56.21	57.35	55.75	57.05	56.64	0.74%	4,381,268
Mar 18, 2026	57.00	57.75	56.31	56.63	56.23	-0.81%	4,114,478
Mar 17, 2026	57.19	57.49	56.61	57.09	56.68	1.30%	2,931,292
Mar 16, 2026	56.44	57.06	56.15	56.36	55.96	1.29%	4,014,744
Mar 13, 2026	57.26	57.59	55.49	55.64	55.24	-2.28%	4,595,423
Mar 12, 2026	57.00	57.89	56.66	56.94	56.53	-2.68%	5,438,186
Mar 11, 2026	58.59	58.91	57.49	58.51	58.09	-0.65%	4,941,110
Mar 10, 2026	58.40	59.83	57.44	58.89	58.47	0.99%	5,688,390
Mar 9, 2026	57.71	58.31	55.76	58.31	57.89	0.47%	7,004,969
Mar 6, 2026	57.75	58.27	56.50	58.04	57.63	-2.52%	6,548,103
Mar 5, 2026	59.42	60.20	58.80	59.54	59.11	-1.10%	5,335,221
Mar 4, 2026	60.06	60.55	59.28	60.20	59.77	0.87%	5,267,699
Mar 3, 2026	59.44	60.27	58.59	59.68	59.25	-2.31%	6,783,984
Mar 2, 2026	59.15	61.40	58.61	61.09	60.65	1.50%	6,283,395
Feb 27, 2026	62.77	62.77	59.47	60.19	59.76	-5.75%	9,710,026
Feb 26, 2026	63.30	64.47	63.15	63.86	63.40	1.27%	5,959,655
Feb 25, 2026	62.89	63.39	62.35	63.06	62.61	1.59%	4,071,741
Feb 24, 2026	62.05	62.70	61.30	62.07	61.63	-0.67%	3,120,597
Feb 23, 2026	65.00	65.43	61.95	62.49	62.04	-4.29%	5,229,983
Feb 20, 2026	64.50	65.38	63.97	65.29	64.82	1.08%	6,185,119
Feb 19, 2026	64.61	64.90	63.66	64.59	64.13	-0.69%	4,002,735