Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	72.62	73.10	71.48	71.50	71.50	-1.23%	4,156,654
Jul 17, 2026	73.89	74.16	71.83	72.39	72.39	-2.70%	6,262,790
Jul 16, 2026	73.80	74.70	72.33	74.40	74.40	4.61%	9,418,610
Jul 15, 2026	70.60	71.23	70.34	71.12	71.12	1.14%	4,912,050
Jul 14, 2026	70.77	71.39	69.65	70.32	70.32	-0.06%	4,764,550
Jul 13, 2026	70.49	70.70	69.54	70.36	70.36	0.03%	3,886,730
Jul 10, 2026	70.23	70.67	69.74	70.34	70.34	0.69%	3,476,458
Jul 9, 2026	69.07	70.16	68.84	69.86	69.86	1.90%	4,847,221
Jul 8, 2026	70.84	70.84	67.96	68.56	68.56	-4.49%	8,811,782
Jul 7, 2026	72.94	72.94	71.60	71.78	71.78	-0.46%	5,775,926
Jul 6, 2026	70.35	72.12	70.35	72.11	72.11	1.59%	4,548,789
Jul 2, 2026	72.46	72.46	70.46	70.98	70.98	-1.17%	4,838,305
Jul 1, 2026	69.58	72.16	69.51	71.82	71.82	2.50%	5,238,730
Jun 30, 2026	70.18	70.29	69.49	70.07	70.07	-0.51%	3,624,492
Jun 29, 2026	70.09	70.79	69.96	70.43	70.43	0.04%	2,811,557
Jun 26, 2026	70.99	71.03	69.75	70.40	70.40	-0.37%	4,553,728
Jun 25, 2026	69.80	71.21	69.80	70.66	70.66	1.73%	4,975,628
Jun 24, 2026	69.10	69.95	69.00	69.46	69.46	0.68%	4,258,081
Jun 23, 2026	67.75	69.09	67.46	68.99	68.99	1.47%	4,229,198
Jun 22, 2026	67.49	68.58	67.16	67.99	67.99	1.36%	3,618,609
Jun 18, 2026	67.15	67.76	66.78	67.08	67.08	0.45%	7,675,496
Jun 17, 2026	67.27	68.30	66.42	66.78	66.78	-0.73%	4,438,189
Jun 16, 2026	66.98	67.64	66.71	67.27	67.27	0.93%	4,417,858
Jun 15, 2026	68.69	68.75	66.53	66.65	66.65	-1.48%	4,252,184
Jun 12, 2026	67.45	67.88	66.88	67.65	67.65	1.71%	4,060,728
Jun 11, 2026	65.26	66.58	65.05	66.51	66.51	2.39%	3,920,328
Jun 10, 2026	65.81	66.87	64.93	64.96	64.96	-1.08%	4,912,457
Jun 9, 2026	64.90	66.06	64.54	65.67	65.67	2.05%	4,806,382
Jun 8, 2026	64.31	64.95	63.79	64.35	64.35	0.58%	3,941,537
Jun 5, 2026	63.94	64.57	63.59	63.98	63.98	0.13%	3,642,540
Jun 4, 2026	62.30	63.94	62.16	63.90	63.90	3.85%	4,645,158
Jun 3, 2026	62.01	62.21	61.21	61.53	61.53	-1.25%	3,291,840
Jun 2, 2026	60.67	62.44	60.56	62.31	62.31	2.52%	5,692,504
Jun 1, 2026	61.25	61.50	60.28	60.78	60.78	-2.38%	5,288,451
May 29, 2026	61.03	62.52	61.03	62.26	62.26	-0.24%	7,762,821
May 28, 2026	63.70	63.70	61.87	62.41	62.41	-1.06%	4,653,466
May 27, 2026	63.67	63.97	62.85	63.08	63.08	-0.90%	2,229,297
May 26, 2026	63.24	64.03	63.10	63.65	63.65	1.21%	3,397,448
May 22, 2026	62.77	63.41	62.62	62.89	62.89	0.18%	2,705,743
May 21, 2026	62.44	62.98	62.05	62.78	62.78	-0.08%	2,874,527
May 20, 2026	61.83	63.02	60.96	62.83	62.83	2.45%	3,574,555
May 19, 2026	61.19	61.63	60.18	61.33	61.33	0.28%	3,978,995
May 18, 2026	61.05	61.64	60.89	61.16	61.16	0.49%	3,195,927
May 15, 2026	61.14	61.36	59.75	60.86	60.86	-0.52%	4,159,899
May 14, 2026	60.83	61.74	60.83	61.18	61.18	1.24%	2,418,678
May 13, 2026	61.79	62.36	60.35	60.43	60.43	-2.45%	3,258,352
May 12, 2026	62.16	62.44	61.13	61.95	61.95	-0.34%	4,120,371
May 11, 2026	64.29	64.29	61.95	62.16	62.16	-2.46%	5,528,081
May 8, 2026	64.52	64.88	63.38	63.73	63.73	-0.76%	3,748,974
May 7, 2026	65.53	66.00	64.14	64.22	64.22	-2.13%	4,656,065