NYSE - Delayed Quote
USD
Citizens Financial Group, Inc. (CFG-PH)
24.45
+0.25
(+1.03%)
At close: November 2 at 4:00:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
24.36
24.54
24.25
24.45
24.45
52,016
Oct 30, 2026
24.44
24.56
23.96
24.20
24.20
52,900
Oct 29, 2026
24.65
25.23
24.41
24.49
24.49
49,777
Oct 28, 2026
24.85
25.08
24.60
24.64
24.64
38,524
Oct 27, 2026
24.81
24.99
24.68
24.92
24.92
35,600
Oct 26, 2026
24.98
25.26
24.75
24.76
24.76
27,476
Oct 23, 2026
24.83
25.33
24.83
24.85
24.85
17,488
Oct 22, 2026
24.85
25.18
24.72
25.03
25.03
28,136
Oct 21, 2026
24.71
24.92
24.70
24.83
24.83
34,526
Oct 20, 2026
24.79
25.28
24.65
24.67
24.67
40,942
Oct 19, 2026
25.10
25.51
24.76
24.76
24.76
65,196
Oct 16, 2026
25.05
25.47
25.05
25.19
25.19
38,507
Oct 15, 2026
25.03
25.37
25.03
25.37
25.37
26,224
Oct 14, 2026
24.93
25.08
24.81
24.90
24.90
44,393
Oct 13, 2026
24.79
25.33
24.73
24.98
24.98
31,205
Oct 12, 2026
24.96
25.04
24.71
24.85
24.85
27,001
Oct 9, 2026
25.14
25.14
24.88
25.02
25.02
52,487
Oct 8, 2026
25.04
25.36
25.00
25.17
25.17
42,480
Oct 7, 2026
25.18
25.44
25.01
25.04
25.04
40,851
Oct 6, 2026
25.32
25.63
25.11
25.34
25.34
34,818
Oct 5, 2026
25.23
25.39
25.02
25.32
25.32
44,740
Oct 2, 2026
25.21
25.55
25.05
25.40
25.40
54,781
Oct 1, 2026
25.07
25.40
24.92
25.20
25.20
72,444
Sep 30, 2026
24.80
25.30
24.55
25.30
25.30
141,068
Sep 29, 2026
25.22
25.22
24.54
24.80
24.80
44,885
Sep 28, 2026
25.09
25.27
25.00
25.13
25.13
28,283
Sep 25, 2026
25.20
25.20
25.01
25.07
25.07
36,888
Sep 24, 2026
25.29
25.45
25.04
25.23
25.23
54,961
Sep 23, 2026
25.59
25.59
25.19
25.29
25.29
63,858
Sep 22, 2026
25.88
25.88
25.61
25.64
25.64
74,539
Sep 21, 2026
0.460938
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
25.80
25.99
25.73
25.82
25.82
32,151
Sep 18, 2026
26.07
26.33
26.01
26.12
25.66
22,303
Sep 17, 2026
26.17
26.42
26.11
26.15
25.69
36,687
Sep 16, 2026
25.97
26.27
25.91
26.15
25.69
35,736
Sep 15, 2026
26.02
26.11
25.81
25.97
25.51
59,094
Sep 14, 2026
25.93
26.08
25.86
25.98
25.52
29,114
Sep 11, 2026
25.89
26.06
25.86
25.91
25.45
21,531
Sep 10, 2026
25.79
26.07
25.65
25.85
25.39
31,451
Sep 9, 2026
25.91
26.08
25.86
25.90
25.44
18,498
Sep 8, 2026
26.05
26.12
25.97
25.99
25.53
30,650
Sep 4, 2026
25.93
26.12
25.93
26.09
25.63
22,422
Sep 3, 2026
26.02
26.12
25.86
25.96
25.50
27,870
Sep 2, 2026
25.93
26.02
25.81
25.87
25.41
20,833
Sep 1, 2026
25.87
25.95
25.80
25.87
25.41
87,929
Aug 31, 2026
25.80
25.97
25.58
25.93
25.47
30,530
Aug 28, 2026
25.88
25.95
25.81
25.83
25.37
12,535
Aug 27, 2026
25.94
25.96
25.80
25.85
25.39
10,872
Aug 26, 2026
25.95
25.99
25.81
25.85
25.39
18,583
Aug 25, 2026
25.69
26.01
25.60
25.89
25.43
109,224
Aug 24, 2026
25.55
25.86
25.55
25.68
25.23
24,839
Aug 21, 2026
25.67
25.74
25.54
25.59
25.14
15,624
Aug 20, 2026
25.59
25.92
25.54
25.67
25.22
26,905
Aug 19, 2026
25.55
25.65
25.41
25.60
25.15
33,826
Aug 18, 2026
25.68
25.78
25.35
25.50
25.05
54,352
Aug 17, 2026
25.91
26.07
25.76
25.83
25.37
27,167
Aug 14, 2026
25.90
26.05
25.85
25.99
25.53
17,152
Aug 13, 2026
26.08
26.12
25.99
25.99
25.53
17,924
Aug 12, 2026
25.88
26.00
25.78
25.99
25.53
25,837
Aug 11, 2026
25.83
25.90
25.64
25.88
25.42
26,037
Aug 10, 2026
25.62
25.82
25.62
25.69
25.24
16,682
Aug 7, 2026
25.80
25.80
25.70
25.70
25.25
26,289
Aug 6, 2026
25.95
26.01
25.67
25.73
25.28
30,140
Aug 5, 2026
25.91
26.07
25.84
25.88
25.42
48,487
Aug 4, 2026
25.96
26.10
25.78
25.98
25.52
14,614
Aug 3, 2026
25.92
26.00
25.79
25.89
25.43
27,981
Jul 31, 2026
25.84
25.88
25.77
25.82
25.36
43,792
Jul 30, 2026
25.89
25.89
25.75
25.77
25.32
20,474
Jul 29, 2026
25.91
25.91
25.76
25.82
25.36
16,715
Jul 28, 2026
25.79
25.92
25.77
25.89
25.43
22,122
Jul 27, 2026
25.87
25.87
25.76
25.81
25.35
14,903
Jul 24, 2026
25.84
25.91
25.76
25.76
25.31
13,349
Jul 23, 2026
25.97
25.98
25.76
25.76
25.31
19,827
Jul 22, 2026
25.85
25.99
25.85
25.98
25.52
17,427
Jul 21, 2026
25.85
25.94
25.78
25.84
25.38
18,604
Jul 20, 2026
25.94
25.96
25.80
25.96
25.50
21,968
Jul 17, 2026
25.88
25.94
25.77
25.94
25.48
19,997
Jul 16, 2026
25.78
25.94
25.77
25.86
25.41
21,472
Jul 15, 2026
25.87
25.87
25.66
25.84
25.38
31,838
Jul 14, 2026
25.83
25.92
25.68
25.77
25.32
29,235
Jul 13, 2026
25.69
25.81
25.69
25.76
25.31
31,936
Jul 10, 2026
25.61
25.75
25.61
25.69
25.24
27,180
Jul 9, 2026
25.68
25.70
25.58
25.66
25.20
21,769
Jul 8, 2026
25.70
25.71
25.55
25.58
25.13
40,136
Jul 7, 2026
25.72
25.72
25.63
25.72
25.26
31,862
Jul 6, 2026
25.63
25.73
25.55
25.68
25.23
23,272
Jul 2, 2026
25.60
25.65
25.54
25.54
25.09
12,861
Jul 1, 2026
25.49
25.64
25.44
25.56
25.11
25,964
Jun 30, 2026
25.52
25.67
25.38
25.59
25.14
122,069
Jun 29, 2026
25.48
25.56
25.44
25.50
25.05
23,136
Jun 26, 2026
25.36
25.46
25.35
25.44
24.99
48,209
Jun 25, 2026
25.40
25.43
25.28
25.39
24.94
36,230
Jun 24, 2026
25.34
25.46
25.26
25.32
24.87
29,898
Jun 23, 2026
25.25
25.33
25.25
25.29
24.84
31,748
Jun 22, 2026
25.41
25.41
25.26
25.30
24.85
49,534
Jun 18, 2026
0.460938
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
25.41
25.48
25.38
25.38
24.93
42,766
Jun 17, 2026
25.85
25.96
25.81
25.85
24.94
38,908
Jun 16, 2026
25.84
25.90
25.81
25.85
24.94
36,253
Jun 15, 2026
25.81
25.86
25.75
25.85
24.94
89,522
Jun 12, 2026
25.83
25.86
25.75
25.76
24.85
19,513
Jun 11, 2026
25.73
25.84
25.73
25.79
24.88
19,732
Jun 10, 2026
25.71
25.77
25.70
25.70
24.80
16,057
Jun 9, 2026
25.84
25.86
25.67
25.71
24.81
43,754
Jun 8, 2026
25.86
25.92
25.75
25.79
24.88
13,425
Jun 5, 2026
25.81
25.89
25.68
25.80
24.89
17,966
Jun 4, 2026
25.79
25.89
25.79
25.84
24.93
17,683
Jun 3, 2026
25.92
25.95
25.69
25.79
24.88
44,054
Jun 2, 2026
25.89
25.99
25.87
25.94
25.03
16,876
Jun 1, 2026
25.88
25.96
25.85
25.95
25.04
23,526
May 29, 2026
26.10
26.10
25.88
25.88
24.97
45,076
May 28, 2026
26.10
26.11
26.01
26.04
25.12
19,065
May 27, 2026
26.03
26.21
25.92
26.03
25.11
36,242
May 26, 2026
25.97
26.04
25.82
25.97
25.06
26,930
May 22, 2026
25.89
25.92
25.83
25.84
24.93
17,071
May 21, 2026
25.91
25.93
25.74
25.88
24.97
54,133
May 20, 2026
25.90
25.96
25.80
25.88
24.97
33,553
May 19, 2026
25.93
25.93
25.79
25.84
24.93
21,425
May 18, 2026
26.18
26.18
25.86
26.00
25.09
26,738
May 15, 2026
26.22
26.22
26.00
26.07
25.15
23,928
May 14, 2026
26.28
26.29
26.22
26.26
25.34
22,969
May 13, 2026
26.32
26.32
26.21
26.31
25.38
16,106
May 12, 2026
26.35
26.35
26.19
26.28
25.36
19,608
May 11, 2026
26.24
26.35
26.21
26.34
25.41
32,535
May 8, 2026
26.17
26.21
26.11
26.19
25.27
22,952
May 7, 2026
26.17
26.17
26.09
26.15
25.23
11,975
May 6, 2026
26.08
26.16
25.91
26.16
25.24
27,493
May 5, 2026
25.85
25.96
25.81
25.92
25.00
39,169
May 4, 2026
25.84
25.93
25.75
25.85
24.94
13,246
May 1, 2026
25.99
26.04
25.85
25.92
25.01
10,866
Apr 30, 2026
25.87
25.99
25.69
25.95
25.04
30,169
Apr 29, 2026
25.85
25.85
25.72
25.77
24.87
12,155
Apr 28, 2026
25.79
25.88
25.75
25.85
24.94
17,484
Apr 27, 2026
25.93
25.98
25.85
25.85
24.94
20,118
Apr 24, 2026
25.92
25.95
25.85
25.86
24.95
26,087
Apr 23, 2026
25.96
25.97
25.90
25.95
25.04
11,105
Apr 22, 2026
26.00
26.00
25.81
25.92
25.00
18,373
Apr 21, 2026
25.99
26.00
25.82
25.95
25.04
18,859
Apr 20, 2026
25.85
26.02
25.85
25.95
25.04
8,192
Apr 17, 2026
25.91
26.07
25.91
25.95
25.04
24,773
Apr 16, 2026
25.96
25.99
25.86
25.90
24.99
30,184
Apr 15, 2026
26.07
26.07
25.89
25.99
25.07
19,477
Apr 14, 2026
25.82
26.00
25.82
26.00
25.09
16,240
Apr 13, 2026
25.74
25.86
25.70
25.78
24.87
8,126
Apr 10, 2026
25.96
25.96
25.70
25.74
24.83
13,548
Apr 9, 2026
25.84
25.92
25.67
25.89
24.98
27,668
Apr 8, 2026
25.91
25.93
25.72
25.73
24.83
-
Apr 7, 2026
25.80
25.80
25.65
25.68
24.78
11,140
Apr 6, 2026
25.77
25.81
25.67
25.78
24.87
24,056
Apr 2, 2026
25.57
25.75
25.57
25.75
24.84
13,417
Apr 1, 2026
25.40
25.67
25.39
25.63
24.73
30,243
Mar 31, 2026
25.50
25.50
25.29
25.37
24.48
132,059
Mar 30, 2026
25.49
25.61
25.40
25.45
24.56
17,417
Mar 27, 2026
25.65
25.67
25.36
25.45
24.56
22,465
Mar 26, 2026
25.86
26.01
25.52
25.52
24.63
26,081
Mar 25, 2026
25.89
26.07
25.75
25.86
24.95
23,449
Mar 24, 2026
25.73
25.91
25.64
25.84
24.93
71,455
Mar 23, 2026
25.67
25.78
25.57
25.78
24.87
31,152
Mar 20, 2026
0.460938
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
25.71
25.71
25.49
25.57
24.67
37,499
Mar 19, 2026
26.13
26.14
26.00
26.14
24.78
20,250
Mar 18, 2026
26.17
26.24
26.10
26.10
24.74
14,518
Mar 17, 2026
26.14
26.27
26.08
26.14
24.78
27,521
Mar 16, 2026
26.22
26.22
26.05
26.15
24.79
34,453
Mar 13, 2026
26.09
26.16
25.99
26.12
24.76
15,725
Mar 12, 2026
26.06
26.13
26.01
26.13
24.77
11,522
Mar 11, 2026
26.18
26.23
26.08
26.08
24.72
22,041
Mar 10, 2026
26.13
26.21
26.12
26.17
24.80
1
Mar 9, 2026
26.10
26.25
26.02
26.13
24.77
1
Mar 6, 2026
26.16
26.19
26.04
26.12
24.76
1
Mar 5, 2026
26.23
26.35
26.18
26.23
24.86
1
Mar 4, 2026
26.30
26.36
26.22
26.34
24.97
1
Mar 3, 2026
26.31
26.31
26.17
26.30
24.93
1
Mar 2, 2026
26.25
26.42
26.25
26.36
24.98
1
Feb 27, 2026
26.32
26.32
26.08
26.25
24.88
1
Feb 26, 2026
26.49
26.56
26.31
26.33
24.96
129,700
Feb 25, 2026
26.50
26.50
26.41
26.44
25.06
1
Feb 24, 2026
26.50
26.50
26.41
26.45
25.07
1
Feb 23, 2026
26.60
26.60
26.38
26.46
25.08
1
Feb 20, 2026
26.58
26.63
26.55
26.55
25.16
14,494
Feb 19, 2026
26.59
26.62
26.52
26.60
25.21
33,767
Feb 18, 2026
26.67
26.67
26.52
26.57
25.18
31,791
Feb 17, 2026
26.61
26.69
26.56
26.63
25.24
26,330
Feb 13, 2026
26.58
26.65
26.54
26.57
25.18
25,854
Feb 12, 2026
26.52
26.60
26.49
26.56
25.17
22,518
Feb 11, 2026
26.55
26.62
26.44
26.54
25.16
18,351
Feb 10, 2026
26.50
26.52
26.38
26.51
25.13
9,807
Feb 9, 2026
26.41
26.46
26.34
26.42
25.04
14,448
Feb 6, 2026
26.29
26.40
26.27
26.36
24.98
13,503
Feb 5, 2026
26.34
26.34
26.23
26.30
24.93
29,560
Feb 4, 2026
26.34
26.41
26.28
26.37
24.99
16,995
Feb 3, 2026
26.30
26.35
26.24
26.34
24.97
23,731
Feb 2, 2026
26.30
26.35
26.29
26.33
24.96
20,659
Jan 30, 2026
26.28
26.30
26.18
26.25
24.88
16,546
Jan 29, 2026
26.41
26.43
26.20
26.24
24.87
50,700
Jan 28, 2026
26.38
26.43
26.36
26.36
24.98
16,070
Jan 27, 2026
26.47
26.47
26.38
26.39
25.01
10,500
Jan 26, 2026
26.51
26.51
26.41
26.43
25.05
13,851
Jan 23, 2026
26.49
26.55
26.40
26.46
25.08
20,681
Jan 22, 2026
26.49
26.58
26.42
26.45
25.07
24,479
Jan 21, 2026
26.50
26.67
26.39
26.44
25.06
19,469
Jan 20, 2026
26.45
26.49
26.35
26.43
25.05
35,164
Jan 16, 2026
26.54
26.63
26.48
26.49
25.11
12,421
Jan 15, 2026
26.57
26.68
26.54
26.59
25.20
19,958
Jan 14, 2026
26.57
26.57
26.46
26.51
25.13
28,778
Jan 13, 2026
26.57
26.59
26.46
26.56
25.17
23,764
Jan 12, 2026
26.55
26.63
26.43
26.52
25.14
48,846
Jan 9, 2026
26.51
26.56
26.38
26.52
25.14
29,135
Jan 8, 2026
26.44
26.53
26.37
26.45
25.07
37,017
Jan 7, 2026
26.45
26.45
26.33
26.44
25.06
41,928
Jan 6, 2026
26.44
26.49
26.28
26.34
24.97
22,305
Jan 5, 2026
26.50
26.60
26.34
26.38
25.00
33,183
Jan 2, 2026
26.45
26.53
26.31
26.50
25.12
30,969
Dec 31, 2025
26.25
26.35
26.25
26.35
24.98
35,854
Dec 30, 2025
26.41
26.41
26.23
26.29
24.92
27,416
Dec 29, 2025
26.44
26.45
26.32
26.37
24.99
15,358
Dec 26, 2025
26.56
26.56
26.44
26.50
25.12
40,875
Dec 24, 2025
26.47
26.56
26.40
26.47
25.09
16,173
Dec 23, 2025
26.56
26.56
26.36
26.47
25.09
34,733
Dec 22, 2025
0.460938
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
26.43
26.72
26.25
26.49
25.11
30,950
Dec 19, 2025
26.82
26.82
26.66
26.81
24.97
29,255
Dec 18, 2025
26.58
26.82
26.54
26.82
24.98
41,495
Dec 17, 2025
26.61
26.61
26.52
26.61
24.79
18,722
Dec 16, 2025
26.54
26.60
26.48
26.58
24.76
16,557
Dec 15, 2025
26.68
26.75
26.50
26.50
24.69
39,478
Dec 12, 2025
26.62
26.74
26.61
26.64
24.82
17,206
Dec 11, 2025
26.70
26.72
26.64
26.70
24.87
11,303
Dec 10, 2025
26.74
26.74
26.59
26.66
24.83
14,167
Dec 9, 2025
26.72
26.75
26.65
26.72
24.89
17,864
Dec 8, 2025
26.78
26.78
26.53
26.64
24.82
11,015
Dec 5, 2025
26.79
26.79
26.65
26.74
24.91
11,973
Dec 4, 2025
26.69
26.79
26.66
26.74
24.91
20,116
Dec 3, 2025
26.50
26.69
26.50
26.61
24.79
41,635
Dec 2, 2025
26.54
26.63
26.49
26.49
24.68
16,464
Dec 1, 2025
26.47
26.51
26.40
26.48
24.67
17,330
Nov 28, 2025
26.58
26.61
26.46
26.46
24.65
11,567
Nov 26, 2025
26.46
26.56
26.39
26.53
24.71
18,987
Nov 25, 2025
26.39
26.42
26.24
26.42
24.61
16,377
Nov 24, 2025
26.46
26.51
26.25
26.33
24.53
19,943
Nov 21, 2025
26.34
26.52
26.14
26.37
24.56
18,247
Nov 20, 2025
26.35
26.52
26.17
26.24
24.44
20,255
Nov 19, 2025
26.31
26.39
26.30
26.33
24.53
24,226
Nov 18, 2025
26.25
26.38
26.16
26.35
24.55
16,579
Nov 17, 2025
26.48
26.56
26.18
26.21
24.42
16,660
Nov 14, 2025
26.42
26.47
26.31
26.37
24.56
11,495
Nov 13, 2025
26.59
26.59
26.30
26.31
24.51
11,969
Nov 12, 2025
26.64
26.68
26.52
26.58
24.76
12,446
Nov 11, 2025
26.62
26.62
26.51
26.53
24.72
7,141
Nov 10, 2025
26.50
26.58
26.34
26.52
24.70
17,147
Nov 7, 2025
26.49
26.49
26.32
26.37
24.56
10,290
Nov 6, 2025
26.42
26.49
26.33
26.49
24.68
11,892
Nov 5, 2025
26.43
26.48
26.31
26.38
24.57
10,533
Nov 4, 2025
26.38
26.42
26.30
26.37
24.56
15,480
Nov 3, 2025
26.38
26.58
26.38
26.39
24.58
15,000
