Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	72.17	72.61	71.87	72.63	-	-0.06%	121,057
Aug 7, 2026	72.03	72.94	71.59	72.67	72.67	0.33%	1,686,779
Aug 6, 2026	74.25	74.48	72.23	72.43	72.43	-1.59%	3,693,500
Aug 5, 2026	74.01	74.54	73.52	73.60	73.60	-0.11%	2,424,987
Aug 4, 2026	72.56	74.19	72.56	73.68	73.68	1.35%	2,979,056
Aug 3, 2026	71.67	72.76	71.53	72.70	72.70	1.47%	2,635,911
Jul 31, 2026	71.90	72.31	71.24	71.65	71.65	-0.11%	2,315,851
Jul 30, 2026	71.65	71.91	70.04	71.73	71.73	1.24%	4,228,890
Jul 29, 2026	72.12	72.92	71.30	71.31	70.85	-2.23%	4,073,113
Jul 28, 2026	71.33	73.07	71.16	72.94	72.47	2.59%	5,126,310
Jul 27, 2026	72.23	72.86	70.58	71.10	70.64	-1.09%	3,643,066
Jul 24, 2026	71.90	72.33	71.45	71.88	71.42	0.11%	2,938,219
Jul 23, 2026	71.52	72.16	70.70	71.80	71.34	-0.88%	4,985,790
Jul 22, 2026	71.81	72.56	71.72	72.44	71.97	0.61%	3,466,341
Jul 21, 2026	71.81	73.70	70.80	72.00	71.54	0.70%	4,912,107
Jul 20, 2026	72.62	73.10	71.48	71.50	71.04	-1.23%	4,260,292
Jul 17, 2026	73.89	74.16	71.83	72.39	71.92	-2.70%	6,637,939
Jul 16, 2026	73.80	74.70	72.33	74.40	73.92	4.61%	9,763,585
Jul 15, 2026	70.60	71.23	70.34	71.12	70.66	1.14%	5,129,718
Jul 14, 2026	70.77	71.39	69.65	70.32	69.87	-0.06%	4,940,932
Jul 13, 2026	70.49	70.70	69.54	70.36	69.91	0.03%	4,052,770
Jul 10, 2026	70.23	70.67	69.74	70.34	69.89	0.69%	3,690,639
Jul 9, 2026	69.07	70.16	68.84	69.86	69.41	1.90%	5,085,481
Jul 8, 2026	70.84	70.84	67.96	68.56	68.12	-4.49%	9,015,060
Jul 7, 2026	72.94	72.94	71.60	71.78	71.32	-0.46%	5,807,469
Jul 6, 2026	70.35	72.12	70.35	72.11	71.64	1.59%	4,704,777
Jul 2, 2026	72.46	72.46	70.46	70.98	70.52	-1.17%	5,118,158
Jul 1, 2026	69.58	72.16	69.51	71.82	71.36	2.50%	5,744,435
Jun 30, 2026	70.18	70.29	69.49	70.07	69.62	-0.51%	4,727,796
Jun 29, 2026	70.09	70.79	69.96	70.43	69.98	0.04%	3,305,384
Jun 26, 2026	70.99	71.03	69.75	70.40	69.95	-0.37%	4,697,443
Jun 25, 2026	69.80	71.21	69.80	70.66	70.20	1.73%	5,125,229
Jun 24, 2026	69.10	69.95	69.00	69.46	69.01	0.68%	4,447,185
Jun 23, 2026	67.75	69.09	67.46	68.99	68.54	1.47%	4,390,895
Jun 22, 2026	67.49	68.58	67.16	67.99	67.55	1.36%	3,630,450
Jun 18, 2026	67.15	67.76	66.78	67.08	66.65	0.45%	7,885,471
Jun 17, 2026	67.27	68.30	66.42	66.78	66.35	-0.73%	4,914,643
Jun 16, 2026	66.98	67.64	66.71	67.27	66.84	0.93%	4,488,661
Jun 15, 2026	68.69	68.75	66.53	66.65	66.22	-1.48%	4,408,822
Jun 12, 2026	67.45	67.88	66.88	67.65	67.21	1.71%	4,065,226
Jun 11, 2026	65.26	66.58	65.05	66.51	66.08	2.39%	3,937,657
Jun 10, 2026	65.81	66.87	64.93	64.96	64.54	-1.08%	5,277,897
Jun 9, 2026	64.90	66.06	64.54	65.67	65.25	2.05%	5,180,478
Jun 8, 2026	64.31	64.95	63.79	64.35	63.93	0.58%	4,388,077
Jun 5, 2026	63.94	64.57	63.59	63.98	63.57	0.13%	3,671,514
Jun 4, 2026	62.30	63.94	62.16	63.90	63.49	3.85%	5,161,624
Jun 3, 2026	62.01	62.21	61.21	61.53	61.13	-1.25%	3,302,839
Jun 2, 2026	60.67	62.44	60.56	62.31	61.91	2.52%	5,800,362
Jun 1, 2026	61.25	61.50	60.28	60.78	60.39	-2.38%	5,423,101
May 29, 2026	61.03	62.52	61.03	62.26	61.86	-0.24%	8,592,513