NYSE - Delayed Quote
USD
Citizens Financial Group, Inc. (CFG-PE)
16.68
-0.13
(-0.77%)
At close: October 30 at 4:00:03 PM EDT
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
Oct 29, 2026
16.88
16.95
16.54
16.81
16.81
149,002
Oct 28, 2026
16.97
17.14
16.73
16.88
16.88
79,759
Oct 27, 2026
17.03
17.19
16.90
16.95
16.95
84,234
Oct 26, 2026
17.22
17.39
16.88
17.02
17.02
107,751
Oct 23, 2026
17.37
17.37
17.10
17.22
17.22
77,816
Oct 22, 2026
17.12
17.40
17.12
17.31
17.31
99,199
Oct 21, 2026
17.17
17.19
17.04
17.16
17.16
54,106
Oct 20, 2026
17.32
17.39
17.06
17.22
17.22
62,513
Oct 19, 2026
17.45
17.45
17.08
17.20
17.20
92,237
Oct 16, 2026
17.35
17.50
17.05
17.28
17.28
124,901
Oct 15, 2026
17.32
17.50
17.24
17.31
17.31
61,860
Oct 14, 2026
17.18
17.28
16.83
17.19
17.19
73,427
Oct 13, 2026
17.17
17.32
17.10
17.31
17.31
49,284
Oct 12, 2026
17.18
17.24
17.07
17.17
17.17
64,035
Oct 9, 2026
16.89
17.17
16.89
17.16
17.16
61,727
Oct 8, 2026
17.16
17.18
17.01
17.16
17.16
70,336
Oct 7, 2026
17.11
17.21
16.96
17.16
17.16
51,755
Oct 6, 2026
17.27
17.32
16.96
17.28
17.28
65,417
Oct 5, 2026
17.15
17.39
16.90
17.15
17.15
102,965
Oct 2, 2026
17.39
17.61
17.08
17.15
17.15
49,714
Oct 1, 2026
16.75
17.27
16.66
17.17
17.17
64,154
Sep 30, 2026
16.76
17.11
16.50
16.79
16.79
137,407
Sep 29, 2026
16.82
17.38
16.48
16.76
16.76
107,389
Sep 28, 2026
17.00
17.38
16.80
16.88
16.88
67,999
Sep 25, 2026
17.00
17.20
16.90
17.08
17.08
99,334
Sep 24, 2026
17.12
17.24
16.92
17.03
17.03
100,375
Sep 23, 2026
17.57
17.57
17.22
17.26
17.26
45,899
Sep 22, 2026
17.54
17.60
17.49
17.57
17.57
79,893
Sep 21, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
17.65
17.77
17.49
17.60
17.60
70,066
Sep 18, 2026
17.80
17.88
17.65
17.84
17.53
30,683
Sep 17, 2026
17.56
17.88
17.56
17.81
17.50
62,399
Sep 16, 2026
17.35
17.78
17.35
17.53
17.22
44,304
Sep 15, 2026
17.55
17.87
17.24
17.38
17.08
177,504
Sep 14, 2026
17.56
17.82
17.54
17.60
17.29
58,466
Sep 11, 2026
17.63
17.87
17.52
17.75
17.44
59,525
Sep 10, 2026
17.79
17.85
17.40
17.56
17.25
71,854
Sep 9, 2026
17.96
18.21
17.87
17.87
17.56
35,488
Sep 8, 2026
18.10
18.43
17.93
18.01
17.69
72,323
Sep 4, 2026
18.26
18.42
18.07
18.12
17.81
24,126
Sep 3, 2026
18.22
18.44
18.16
18.24
17.92
27,482
Sep 2, 2026
18.02
18.20
18.02
18.18
17.86
48,749
Sep 1, 2026
18.15
18.20
17.85
18.20
17.88
88,416
Aug 31, 2026
18.27
18.34
18.00
18.18
17.86
27,502
Aug 28, 2026
18.44
18.61
18.32
18.34
18.02
26,104
Aug 27, 2026
18.41
18.48
18.10
18.44
18.12
152,119
Aug 26, 2026
18.25
18.41
18.14
18.37
18.05
23,327
Aug 25, 2026
18.25
18.41
18.13
18.36
18.04
33,505
Aug 24, 2026
18.00
18.26
18.00
18.15
17.83
59,237
Aug 21, 2026
18.10
18.15
17.91
18.04
17.72
29,032
Aug 20, 2026
17.93
18.23
17.70
18.20
17.88
40,355
Aug 19, 2026
17.80
17.98
17.71
17.96
17.65
33,748
Aug 18, 2026
17.80
18.12
17.63
17.74
17.42
34,321
Aug 17, 2026
17.98
18.05
17.80
17.80
17.49
34,500
Aug 14, 2026
17.95
17.99
17.85
17.93
17.62
37,271
Aug 13, 2026
17.97
18.10
17.90
17.90
17.59
40,418
Aug 12, 2026
18.03
18.09
17.96
17.96
17.65
25,147
Aug 11, 2026
18.17
18.17
18.01
18.03
17.71
13,278
Aug 10, 2026
18.06
18.21
18.03
18.12
17.80
34,336
Aug 7, 2026
18.12
18.21
18.06
18.18
17.86
21,173
Aug 6, 2026
18.27
18.27
18.06
18.15
17.83
40,094
Aug 5, 2026
18.25
18.37
18.06
18.22
17.90
50,347
Aug 4, 2026
18.27
18.37
18.23
18.25
17.93
51,699
Aug 3, 2026
18.26
18.40
18.26
18.27
17.95
20,667
Jul 31, 2026
18.34
18.44
18.20
18.24
17.92
68,791
Jul 30, 2026
18.09
18.34
18.08
18.33
18.01
53,473
Jul 29, 2026
18.13
18.22
18.10
18.17
17.85
34,611
Jul 28, 2026
18.14
18.26
18.11
18.19
17.87
26,498
Jul 27, 2026
18.30
18.30
18.07
18.19
17.87
41,379
Jul 24, 2026
18.25
18.34
18.15
18.15
17.83
35,219
Jul 23, 2026
18.46
18.50
18.20
18.25
17.93
60,785
Jul 22, 2026
18.48
18.54
18.46
18.52
18.20
72,419
Jul 21, 2026
18.55
18.58
18.50
18.54
18.22
29,513
Jul 20, 2026
18.56
18.60
18.47
18.54
18.22
125,524
Jul 17, 2026
18.48
18.55
18.46
18.55
18.23
45,724
Jul 16, 2026
18.60
18.60
18.47
18.47
18.15
40,537
Jul 15, 2026
18.50
18.73
18.46
18.60
18.27
126,120
Jul 14, 2026
18.35
18.55
18.22
18.46
18.14
32,713
Jul 13, 2026
18.24
18.58
18.21
18.42
18.10
98,074
Jul 10, 2026
18.23
18.34
18.23
18.31
17.99
36,606
Jul 9, 2026
18.30
18.38
18.21
18.34
18.02
37,777
Jul 8, 2026
18.45
18.49
18.25
18.31
17.99
35,750
Jul 7, 2026
18.50
18.50
18.40
18.46
18.14
39,886
Jul 6, 2026
18.47
18.50
18.41
18.48
18.16
40,379
Jul 2, 2026
18.32
18.40
18.17
18.40
18.08
19,948
Jul 1, 2026
18.23
18.33
18.15
18.31
17.99
35,638
Jun 30, 2026
18.27
18.32
18.15
18.28
17.96
200,560
Jun 29, 2026
18.07
18.28
17.90
18.22
17.90
57,251
Jun 26, 2026
17.95
18.03
17.88
17.99
17.67
44,615
Jun 25, 2026
17.92
18.07
17.89
17.98
17.67
79,231
Jun 24, 2026
17.97
17.97
17.77
17.92
17.61
64,756
Jun 23, 2026
17.69
17.86
17.68
17.85
17.54
71,780
Jun 22, 2026
17.90
18.00
17.71
17.72
17.41
63,162
Jun 18, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
17.89
18.00
17.89
17.92
17.61
110,439
Jun 17, 2026
18.30
18.33
18.14
18.19
17.56
225,819
Jun 16, 2026
18.22
18.31
18.17
18.29
17.66
78,166
Jun 15, 2026
18.20
18.26
18.12
18.22
17.59
175,116
Jun 12, 2026
18.12
18.18
18.04
18.15
17.53
83,865
Jun 11, 2026
17.99
18.12
17.99
18.12
17.50
52,039
Jun 10, 2026
18.02
18.11
17.99
17.99
17.37
44,321
Jun 9, 2026
18.15
18.15
18.00
18.03
17.41
41,503
Jun 8, 2026
18.12
18.22
18.08
18.13
17.50
53,389
Jun 5, 2026
18.22
18.22
18.08
18.08
17.46
42,851
Jun 4, 2026
18.20
18.35
18.18
18.23
17.60
43,765
Jun 3, 2026
18.32
18.36
18.13
18.20
17.57
48,614
Jun 2, 2026
18.44
18.46
18.29
18.37
17.74
53,450
Jun 1, 2026
18.45
18.55
18.42
18.48
17.84
38,919
May 29, 2026
18.65
18.77
18.44
18.50
17.86
74,568
May 28, 2026
18.60
18.73
18.59
18.65
18.01
35,553
May 27, 2026
18.56
18.71
18.56
18.66
18.02
56,868
May 26, 2026
18.60
18.64
18.50
18.56
17.92
38,749
May 22, 2026
18.54
18.64
18.42
18.56
17.92
59,168
May 21, 2026
18.61
18.71
18.42
18.50
17.86
56,974
May 20, 2026
18.65
18.75
18.60
18.65
18.01
65,543
May 19, 2026
18.80
19.07
18.62
18.65
18.01
38,535
May 18, 2026
18.99
19.02
18.85
18.90
18.25
28,417
May 15, 2026
19.03
19.05
19.00
19.00
18.35
14,030
May 14, 2026
19.12
19.16
19.12
19.12
18.46
19,480
May 13, 2026
19.14
19.14
19.03
19.11
18.45
29,527
May 12, 2026
19.23
19.23
19.08
19.10
18.45
16,102
May 11, 2026
19.25
19.25
19.17
19.22
18.56
28,989
May 8, 2026
19.24
19.34
19.21
19.24
18.58
26,624
May 7, 2026
19.44
19.44
19.24
19.24
18.58
27,226
May 6, 2026
19.25
19.42
19.18
19.30
18.64
20,149
May 5, 2026
19.13
19.25
19.12
19.25
18.59
35,492
May 4, 2026
19.25
19.39
19.11
19.11
18.45
25,610
May 1, 2026
19.35
19.42
19.28
19.34
18.67
14,923
Apr 30, 2026
19.18
19.36
19.18
19.33
18.67
26,048
Apr 29, 2026
19.31
19.35
19.18
19.19
18.53
20,009
Apr 28, 2026
19.34
19.35
19.27
19.33
18.67
29,451
Apr 27, 2026
19.20
19.39
19.19
19.35
18.68
29,179
Apr 24, 2026
19.26
19.29
19.16
19.22
18.56
18,560
Apr 23, 2026
19.17
19.30
19.13
19.21
18.55
24,732
Apr 22, 2026
19.11
19.20
19.06
19.18
18.52
22,814
Apr 21, 2026
19.19
19.25
19.08
19.11
18.45
24,575
Apr 20, 2026
19.10
19.18
19.01
19.16
18.50
19,962
Apr 17, 2026
19.10
19.20
19.05
19.05
18.39
24,932
Apr 16, 2026
19.14
19.14
19.02
19.02
18.37
26,462
Apr 15, 2026
19.02
19.14
19.02
19.08
18.42
19,925
Apr 14, 2026
18.96
19.11
18.95
19.03
18.38
29,221
Apr 13, 2026
19.00
19.09
18.92
18.97
18.32
28,783
Apr 10, 2026
18.90
19.02
18.90
18.97
18.32
21,303
Apr 9, 2026
18.83
19.08
18.83
19.02
18.37
20,330
Apr 8, 2026
18.76
19.01
18.76
18.83
18.18
-
Apr 7, 2026
18.68
18.75
18.59
18.62
17.98
40,001
Apr 6, 2026
18.71
18.80
18.66
18.68
18.04
28,488
Apr 2, 2026
18.56
18.74
18.56
18.67
18.03
20,498
Apr 1, 2026
18.62
18.77
18.59
18.69
18.05
30,926
Mar 31, 2026
18.67
18.79
18.55
18.62
17.98
156,950
Mar 30, 2026
18.87
18.90
18.67
18.73
18.09
21,149
Mar 27, 2026
18.89
18.98
18.78
18.87
18.22
35,780
Mar 26, 2026
18.99
19.24
18.98
19.00
18.35
24,979
Mar 25, 2026
19.05
19.33
19.05
19.13
18.47
27,142
Mar 24, 2026
18.93
19.14
18.83
19.13
18.47
29,578
Mar 23, 2026
19.03
19.17
18.78
18.99
18.34
28,199
Mar 20, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
19.23
19.34
18.91
18.97
18.32
20,660
Mar 19, 2026
19.56
19.61
19.48
19.53
18.56
17,763
Mar 18, 2026
19.75
19.75
19.59
19.61
18.63
19,352
Mar 17, 2026
19.66
19.76
19.66
19.74
18.76
27,386
Mar 16, 2026
19.64
19.67
19.55
19.64
18.66
19,394
Mar 13, 2026
19.67
19.73
19.32
19.57
18.59
19,298
Mar 12, 2026
19.65
19.70
19.42
19.62
18.64
54,422
Mar 11, 2026
19.83
19.83
19.57
19.58
18.60
12,136
Mar 10, 2026
19.68
19.86
19.68
19.68
18.70
1
Mar 9, 2026
19.75
19.83
19.61
19.68
18.70
1
Mar 6, 2026
19.94
19.97
19.78
19.83
18.84
1
Mar 5, 2026
20.06
20.08
19.94
19.98
18.98
1
Mar 4, 2026
19.98
20.09
19.93
20.06
19.06
1
Mar 3, 2026
19.85
20.01
19.82
19.99
18.99
1
Mar 2, 2026
20.00
20.06
19.80
20.04
19.04
1
Feb 27, 2026
19.99
20.05
19.76
19.97
18.97
1
Feb 26, 2026
20.03
20.14
20.01
20.05
19.05
24,436
Feb 25, 2026
20.11
20.13
20.01
20.09
19.09
1
Feb 24, 2026
20.10
20.15
20.00
20.00
19.00
1
Feb 23, 2026
20.10
20.16
20.05
20.08
19.08
1
Feb 20, 2026
20.16
20.25
20.11
20.20
19.19
33,889
Feb 19, 2026
20.06
20.18
20.03
20.13
19.12
15,483
Feb 18, 2026
20.09
20.23
20.01
20.09
19.09
28,935
Feb 17, 2026
19.89
20.09
19.88
20.09
19.09
35,446
Feb 13, 2026
19.85
20.00
19.85
19.92
18.93
21,573
Feb 12, 2026
19.80
19.94
19.80
19.81
18.82
37,646
Feb 11, 2026
19.89
19.93
19.77
19.80
18.81
23,952
Feb 10, 2026
19.69
19.89
19.69
19.86
18.87
27,251
Feb 9, 2026
19.70
19.83
19.52
19.74
18.76
68,305
Feb 6, 2026
19.59
19.67
19.43
19.66
18.68
32,917
Feb 5, 2026
19.49
19.59
19.33
19.47
18.50
42,455
Feb 4, 2026
19.53
19.67
19.34
19.40
18.43
26,557
Feb 3, 2026
19.74
19.82
19.51
19.55
18.58
28,270
Feb 2, 2026
19.85
19.86
19.74
19.77
18.78
37,783
Jan 30, 2026
19.84
19.89
19.72
19.74
18.76
92,870
Jan 29, 2026
19.94
19.94
19.80
19.83
18.84
46,140
Jan 28, 2026
19.91
19.98
19.85
19.92
18.93
19,468
Jan 27, 2026
19.95
20.00
19.90
19.94
18.95
28,206
Jan 26, 2026
19.85
19.95
19.75
19.90
18.91
39,700
Jan 23, 2026
19.76
19.87
19.72
19.82
18.83
36,123
Jan 22, 2026
19.55
19.77
19.55
19.77
18.78
38,295
Jan 21, 2026
19.58
19.62
19.45
19.61
18.63
46,283
Jan 20, 2026
19.60
19.66
19.40
19.48
18.51
76,285
Jan 16, 2026
19.67
19.79
19.63
19.69
18.71
36,517
Jan 15, 2026
19.61
19.78
19.61
19.71
18.73
39,409
Jan 14, 2026
19.59
19.65
19.52
19.60
18.62
44,620
Jan 13, 2026
19.55
19.65
19.44
19.63
18.65
70,509
Jan 12, 2026
19.45
19.57
19.40
19.56
18.59
47,168
Jan 9, 2026
19.42
19.51
19.31
19.49
18.52
84,674
Jan 8, 2026
19.35
19.43
19.35
19.38
18.41
21,746
Jan 7, 2026
19.37
19.39
19.30
19.38
18.41
47,709
Jan 6, 2026
19.43
19.43
19.25
19.35
18.39
34,381
Jan 5, 2026
19.42
19.51
19.34
19.37
18.40
116,997
Jan 2, 2026
19.25
19.41
19.10
19.37
18.40
43,879
Dec 31, 2025
19.03
19.14
19.02
19.12
18.17
76,748
Dec 30, 2025
19.09
19.16
19.02
19.07
18.12
77,455
Dec 29, 2025
19.18
19.18
19.08
19.11
18.16
73,629
Dec 26, 2025
19.10
19.18
19.04
19.17
18.21
56,120
Dec 24, 2025
19.15
19.16
19.09
19.13
18.18
22,414
Dec 23, 2025
19.09
19.18
19.08
19.10
18.15
108,211
Dec 22, 2025
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
19.26
19.26
19.11
19.14
18.19
83,559
Dec 19, 2025
19.48
19.62
19.44
19.51
18.24
45,231
Dec 18, 2025
19.46
19.59
19.42
19.56
18.28
86,952
Dec 17, 2025
19.49
19.52
19.41
19.44
18.18
79,224
Dec 16, 2025
19.44
19.53
19.42
19.50
18.23
39,213
Dec 15, 2025
19.50
19.53
19.39
19.48
18.21
57,943
Dec 12, 2025
19.45
19.58
19.31
19.46
18.19
58,318
Dec 11, 2025
19.43
19.65
19.42
19.58
18.31
36,392
Dec 10, 2025
19.36
19.55
19.25
19.49
18.22
67,176
Dec 9, 2025
19.32
19.38
19.24
19.34
18.08
54,134
Dec 8, 2025
19.20
19.37
19.12
19.30
18.04
61,102
Dec 5, 2025
19.39
19.40
19.05
19.24
17.99
92,202
Dec 4, 2025
19.42
19.59
19.35
19.39
18.13
66,437
Dec 3, 2025
19.34
19.53
19.25
19.50
18.23
43,878
Dec 2, 2025
19.31
19.45
19.21
19.40
18.14
77,975
Dec 1, 2025
19.05
19.29
19.05
19.28
18.03
55,564
Nov 28, 2025
19.29
19.29
19.10
19.12
17.88
23,542
Nov 26, 2025
19.14
19.28
19.11
19.24
17.98
38,404
Nov 25, 2025
19.13
19.17
19.04
19.12
17.88
52,430
Nov 24, 2025
19.26
19.26
19.03
19.11
17.87
35,443
Nov 21, 2025
18.96
19.19
18.92
19.17
17.92
34,709
Nov 20, 2025
19.11
19.18
18.94
18.98
17.75
53,348
Nov 19, 2025
19.23
19.23
19.03
19.14
17.89
29,962
Nov 18, 2025
19.26
19.39
19.07
19.17
17.92
46,080
Nov 17, 2025
19.47
19.62
19.09
19.16
17.91
60,656
Nov 14, 2025
19.70
19.74
19.45
19.48
18.22
45,911
Nov 13, 2025
19.81
19.81
19.60
19.67
18.39
32,837
Nov 12, 2025
19.81
19.88
19.73
19.80
18.51
38,373
Nov 11, 2025
19.68
19.81
19.68
19.81
18.52
35,173
Nov 10, 2025
19.75
19.82
19.70
19.70
18.42
37,688
Nov 7, 2025
19.65
19.76
19.59
19.66
18.38
25,020
Nov 6, 2025
19.82
19.85
19.66
19.76
18.47
37,028
Nov 5, 2025
19.79
19.90
19.76
19.79
18.51
26,197
Nov 4, 2025
19.84
20.01
19.75
19.79
18.50
28,847
Nov 3, 2025
20.02
20.10
19.91
19.96
18.66
43,448
Oct 31, 2025
19.87
19.99
19.78
19.90
18.61
49,579
