NYSE - Delayed Quote
USD
Citizens Financial Group, Inc. (CFG-PI)
23.88
+0.02
(+0.08%)
At close: October 30 at 4:00:02 PM EDT
23.88
0.00
(0.00%)
After hours: October 30 at 4:00:11 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 30, 2026
23.81
24.00
23.76
23.88
23.88
28,636
Oct 29, 2026
23.95
24.01
23.77
23.86
23.86
17,752
Oct 28, 2026
23.83
24.00
23.80
23.87
23.87
35,569
Oct 27, 2026
23.90
24.00
23.80
23.90
23.90
35,493
Oct 26, 2026
24.06
24.18
23.77
23.88
23.88
20,146
Oct 23, 2026
23.95
24.18
23.86
23.92
23.92
19,634
Oct 22, 2026
24.00
24.18
23.78
23.91
23.91
20,153
Oct 21, 2026
23.88
24.07
23.88
24.00
24.00
20,566
Oct 20, 2026
23.92
24.10
23.88
23.96
23.96
30,343
Oct 19, 2026
24.10
24.12
23.88
23.97
23.97
26,732
Oct 16, 2026
24.27
24.31
23.81
24.10
24.10
86,347
Oct 15, 2026
23.99
24.31
23.98
24.23
24.23
133,101
Oct 14, 2026
24.00
24.14
23.82
23.92
23.92
16,675
Oct 13, 2026
24.05
24.16
23.85
24.05
24.05
15,645
Oct 12, 2026
24.07
24.20
23.79
24.05
24.05
16,876
Oct 9, 2026
24.00
24.04
23.92
23.97
23.97
31,286
Oct 8, 2026
24.01
24.01
23.82
23.92
23.92
18,193
Oct 7, 2026
23.90
24.07
23.80
23.90
23.90
32,024
Oct 6, 2026
24.11
24.35
23.74
24.08
24.08
26,358
Oct 5, 2026
23.95
24.32
23.76
23.96
23.96
36,113
Oct 2, 2026
24.12
24.35
23.89
24.03
24.03
29,150
Oct 1, 2026
23.95
24.13
23.77
24.03
24.03
24,040
Sep 30, 2026
24.20
24.20
23.61
23.90
23.90
80,860
Sep 29, 2026
24.23
24.23
23.92
24.08
24.08
24,454
Sep 28, 2026
24.25
24.33
23.93
24.11
24.11
15,936
Sep 25, 2026
24.36
24.36
24.06
24.24
24.24
79,448
Sep 24, 2026
24.13
24.28
24.13
24.26
24.26
28,268
Sep 23, 2026
24.43
24.49
24.20
24.25
24.25
28,012
Sep 22, 2026
24.42
24.53
24.33
24.42
24.42
20,842
Sep 21, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
24.73
24.76
24.42
24.47
24.47
31,352
Sep 18, 2026
25.05
25.05
24.84
24.86
24.45
9,077
Sep 17, 2026
25.00
25.00
24.90
25.00
24.59
30,648
Sep 16, 2026
24.88
25.00
24.74
24.88
24.47
172,885
Sep 15, 2026
24.86
24.86
24.69
24.77
24.37
23,454
Sep 14, 2026
24.88
24.88
24.60
24.82
24.41
86,549
Sep 11, 2026
24.90
24.90
24.72
24.79
24.38
26,124
Sep 10, 2026
24.74
24.76
24.59
24.75
24.35
88,805
Sep 9, 2026
24.73
24.84
24.70
24.80
24.39
124,933
Sep 8, 2026
24.97
24.98
24.83
24.88
24.47
8,280
Sep 4, 2026
24.91
24.91
24.77
24.89
24.48
4,314
Sep 3, 2026
24.80
25.00
24.80
24.84
24.43
10,828
Sep 2, 2026
24.82
24.92
24.74
24.81
24.40
19,753
Sep 1, 2026
24.82
24.82
24.56
24.80
24.39
61,038
Aug 31, 2026
24.77
24.94
24.75
24.81
24.40
29,312
Aug 28, 2026
24.89
24.89
24.80
24.86
24.46
4,489
Aug 27, 2026
24.86
24.86
24.80
24.85
24.44
8,836
Aug 26, 2026
24.94
24.94
24.78
24.84
24.43
6,985
Aug 25, 2026
24.88
24.94
24.75
24.88
24.47
64,194
Aug 24, 2026
24.84
24.85
24.74
24.84
24.44
12,551
Aug 21, 2026
24.64
24.83
24.64
24.77
24.37
20,440
Aug 20, 2026
24.87
24.87
24.70
24.76
24.36
100,873
Aug 19, 2026
24.96
24.96
24.75
24.82
24.41
121,770
Aug 18, 2026
24.78
24.86
24.60
24.80
24.39
16,922
Aug 17, 2026
24.80
24.85
24.75
24.75
24.35
9,433
Aug 14, 2026
25.60
25.60
24.79
24.79
24.38
11,468
Aug 13, 2026
24.80
24.89
24.78
24.81
24.40
11,054
Aug 12, 2026
24.85
24.90
24.78
24.79
24.38
29,752
Aug 11, 2026
24.91
24.92
24.75
24.83
24.42
14,751
Aug 10, 2026
24.85
24.91
24.80
24.91
24.50
12,440
Aug 7, 2026
24.91
24.93
24.82
24.91
24.50
8,292
Aug 6, 2026
24.92
24.92
24.80
24.89
24.48
11,622
Aug 5, 2026
24.92
24.94
24.84
24.90
24.49
197,156
Aug 4, 2026
24.93
24.93
24.79
24.87
24.46
46,711
Aug 3, 2026
24.88
24.92
24.79
24.89
24.48
149,980
Jul 31, 2026
24.80
24.89
24.78
24.79
24.38
46,381
Jul 30, 2026
24.80
24.88
24.77
24.88
24.47
16,889
Jul 29, 2026
24.87
24.87
24.70
24.78
24.38
15,077
Jul 28, 2026
24.88
24.88
24.75
24.82
24.41
22,007
Jul 27, 2026
24.93
24.93
24.75
24.86
24.45
20,231
Jul 24, 2026
24.88
24.88
24.75
24.84
24.43
27,111
Jul 23, 2026
24.80
24.89
24.69
24.84
24.43
19,858
Jul 22, 2026
24.93
24.97
24.81
24.90
24.49
18,438
Jul 21, 2026
24.93
24.98
24.88
24.91
24.50
22,031
Jul 20, 2026
25.04
25.05
24.83
24.98
24.57
83,417
Jul 17, 2026
24.99
25.04
24.96
25.04
24.63
13,334
Jul 16, 2026
24.99
25.03
24.95
24.99
24.58
12,054
Jul 15, 2026
25.05
25.05
24.93
24.98
24.57
12,812
Jul 14, 2026
24.94
25.00
24.94
25.00
24.59
6,397
Jul 13, 2026
24.96
25.00
24.92
25.00
24.59
11,121
Jul 10, 2026
25.04
25.05
24.96
25.04
24.63
7,818
Jul 9, 2026
24.99
25.03
24.97
25.03
24.62
19,546
Jul 8, 2026
25.03
25.03
24.94
24.98
24.57
11,068
Jul 7, 2026
25.04
25.04
24.95
24.98
24.57
9,316
Jul 6, 2026
25.00
25.07
25.00
25.04
24.63
4,083
Jul 2, 2026
24.93
24.99
24.89
24.99
24.58
13,160
Jul 1, 2026
24.78
24.85
24.64
24.79
24.38
9,670
Jun 30, 2026
24.75
24.84
24.64
24.78
24.38
115,428
Jun 29, 2026
24.71
24.74
24.65
24.74
24.34
18,757
Jun 26, 2026
24.67
24.75
24.64
24.74
24.34
15,736
Jun 25, 2026
24.85
24.85
24.66
24.71
24.31
23,227
Jun 24, 2026
24.83
24.83
24.70
24.78
24.38
20,065
Jun 23, 2026
24.80
24.80
24.70
24.73
24.33
33,761
Jun 22, 2026
25.05
25.05
24.81
24.85
24.44
34,058
Jun 18, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
24.91
25.11
24.90
24.96
24.55
15,597
Jun 17, 2026
25.38
25.42
25.28
25.28
24.47
8,769
Jun 16, 2026
25.42
25.42
25.31
25.35
24.54
55,323
Jun 15, 2026
25.20
25.39
25.11
25.36
24.55
33,488
Jun 12, 2026
25.17
25.20
25.08
25.16
24.35
10,710
Jun 11, 2026
25.03
25.12
25.03
25.12
24.31
10,029
Jun 10, 2026
25.13
25.13
25.02
25.05
24.24
11,419
Jun 9, 2026
25.19
25.19
25.08
25.12
24.31
58,384
Jun 8, 2026
25.31
25.31
25.10
25.18
24.37
7,855
Jun 5, 2026
25.17
25.20
25.12
25.20
24.39
14,481
Jun 4, 2026
25.32
25.34
25.20
25.33
24.52
10,279
Jun 3, 2026
25.41
25.41
25.19
25.32
24.51
12,701
Jun 2, 2026
25.44
25.44
25.27
25.43
24.61
8,525
Jun 1, 2026
25.37
25.40
25.32
25.38
24.56
111,441
May 29, 2026
25.44
25.44
25.20
25.34
24.53
1,439,922
May 28, 2026
25.57
25.57
25.42
25.45
24.63
361,606
May 27, 2026
25.49
25.50
25.38
25.50
24.68
6,757
May 26, 2026
25.48
25.48
25.39
25.48
24.66
6,140
May 22, 2026
25.48
25.48
25.35
25.37
24.55
5,718
May 21, 2026
25.52
25.55
25.29
25.49
24.67
19,183
May 20, 2026
25.44
25.55
25.36
25.52
24.70
17,604
May 19, 2026
25.46
25.46
25.36
25.41
24.59
21,551
May 18, 2026
25.58
25.58
25.43
25.55
24.73
11,473
May 15, 2026
25.44
25.55
25.25
25.51
24.69
27,579
May 14, 2026
25.49
25.56
25.42
25.55
24.73
23,627
May 13, 2026
25.34
25.47
25.33
25.46
24.64
14,438
May 12, 2026
25.33
25.41
25.17
25.39
24.57
22,512
May 11, 2026
25.30
25.33
25.17
25.33
24.52
40,425
May 8, 2026
25.10
25.24
25.10
25.24
24.43
8,940
May 7, 2026
25.14
25.14
25.03
25.07
24.26
7,723
May 6, 2026
25.15
25.17
25.10
25.11
24.30
21,889
May 5, 2026
25.10
25.17
25.00
25.10
24.29
11,382
May 4, 2026
25.20
25.20
25.01
25.07
24.26
9,854
May 1, 2026
25.16
25.25
25.12
25.17
24.36
14,583
Apr 30, 2026
25.21
25.21
25.11
25.21
24.40
46,804
Apr 29, 2026
25.22
25.22
25.06
25.15
24.34
39,112
Apr 28, 2026
25.24
25.24
25.16
25.21
24.40
5,021
Apr 27, 2026
25.17
25.27
25.11
25.24
24.43
16,448
Apr 24, 2026
25.33
25.33
25.16
25.25
24.44
16,668
Apr 23, 2026
25.32
25.32
25.22
25.29
24.48
8,690
Apr 22, 2026
25.27
25.27
25.13
25.27
24.46
21,884
Apr 21, 2026
25.24
25.29
25.11
25.29
24.48
18,758
Apr 20, 2026
25.14
25.24
25.05
25.21
24.40
56,716
Apr 17, 2026
25.14
25.19
25.08
25.15
24.34
50,148
Apr 16, 2026
25.10
25.13
25.03
25.10
24.29
27,619
Apr 15, 2026
25.07
25.15
25.05
25.08
24.28
32,409
Apr 14, 2026
25.10
25.10
25.03
25.05
24.24
20,627
Apr 13, 2026
25.10
25.10
25.04
25.06
24.25
5,132
Apr 10, 2026
25.02
25.13
24.98
25.10
24.29
17,212
Apr 9, 2026
24.96
24.99
24.82
24.98
24.18
16,671
Apr 8, 2026
25.13
25.13
24.85
24.92
24.12
42,716
Apr 7, 2026
24.99
25.05
24.85
25.05
24.24
15,673
Apr 6, 2026
24.98
24.98
24.93
24.97
24.17
8,893
Apr 2, 2026
24.89
24.99
24.87
24.94
24.14
11,485
Apr 1, 2026
24.78
24.99
24.78
24.90
24.10
31,030
Mar 31, 2026
24.98
25.10
24.77
24.86
24.06
154,534
Mar 30, 2026
25.00
25.00
24.89
24.97
24.17
18,219
Mar 27, 2026
25.05
25.05
24.90
24.94
24.14
13,936
Mar 26, 2026
25.08
25.08
24.93
25.06
24.25
49,653
Mar 25, 2026
25.08
25.16
24.95
25.08
24.27
7,831
Mar 24, 2026
24.89
25.10
24.89
25.04
24.23
19,079
Mar 23, 2026
24.99
25.06
24.85
25.06
24.25
39,936
Mar 20, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
25.10
25.10
24.75
24.80
24.00
37,852
Mar 19, 2026
25.20
25.34
25.15
25.34
24.13
50,966
Mar 18, 2026
25.27
25.31
25.13
25.27
24.07
18,094
Mar 17, 2026
25.13
25.27
25.11
25.27
24.07
17,639
Mar 16, 2026
25.30
25.30
25.11
25.17
23.97
39,005
Mar 13, 2026
25.40
25.45
25.08
25.11
23.91
16,465
Mar 12, 2026
25.20
25.32
25.19
25.23
24.03
18,041
Mar 11, 2026
25.25
25.44
25.24
25.29
24.08
26,411
Mar 10, 2026
25.55
25.55
25.38
25.44
24.23
2,722
Mar 9, 2026
25.51
25.51
25.32
25.38
24.17
3,686
Mar 6, 2026
25.48
25.48
25.33
25.40
24.19
3,374
Mar 5, 2026
25.51
25.66
25.35
25.48
24.27
11,450
Mar 4, 2026
25.63
25.63
25.46
25.51
24.29
2,906
Mar 3, 2026
25.47
25.50
25.20
25.50
24.28
1,088
Mar 2, 2026
25.55
25.60
25.41
25.54
24.32
11,489
Feb 27, 2026
25.61
25.61
25.32
25.51
24.29
61,523
Feb 26, 2026
25.63
25.66
25.54
25.63
24.40
19,502
Feb 25, 2026
25.65
25.68
25.53
25.64
24.42
2,549
Feb 24, 2026
25.64
25.64
25.50
25.60
24.38
964
Feb 23, 2026
25.72
25.72
25.52
25.58
24.36
1,070
Feb 20, 2026
25.69
25.71
25.61
25.62
24.40
10,346
Feb 19, 2026
25.64
25.65
25.58
25.64
24.42
10,745
Feb 18, 2026
25.74
25.74
25.56
25.59
24.37
19,746
Feb 17, 2026
25.61
25.70
25.45
25.65
24.43
27,852
Feb 13, 2026
25.61
25.63
25.43
25.61
24.39
13,744
Feb 12, 2026
25.48
25.56
25.45
25.51
24.29
6,487
Feb 11, 2026
25.58
25.59
25.50
25.51
24.29
6,373
Feb 10, 2026
25.49
25.55
25.43
25.51
24.29
10,068
Feb 9, 2026
25.54
25.54
25.43
25.43
24.22
31,119
Feb 6, 2026
25.52
25.54
25.50
25.50
24.28
12,021
Feb 5, 2026
25.52
25.52
25.48
25.52
24.30
13,606
Feb 4, 2026
25.53
25.53
25.40
25.52
24.30
82,740
Feb 3, 2026
25.50
25.53
25.47
25.50
24.29
20,471
Feb 2, 2026
25.50
25.50
25.41
25.50
24.28
11,467
Jan 30, 2026
25.42
25.55
25.40
25.55
24.33
92,282
Jan 29, 2026
25.43
25.43
25.36
25.42
24.21
22,402
Jan 28, 2026
25.37
25.45
25.37
25.45
24.24
24,175
Jan 27, 2026
25.48
25.48
25.37
25.44
24.23
25,739
Jan 26, 2026
25.51
25.51
25.43
25.46
24.25
19,702
Jan 23, 2026
25.46
25.49
25.36
25.47
24.26
13,591
Jan 22, 2026
25.43
25.52
25.42
25.47
24.26
15,171
Jan 21, 2026
25.36
25.41
25.26
25.35
24.14
18,705
Jan 20, 2026
25.32
25.36
25.22
25.36
24.15
25,135
Jan 16, 2026
25.45
25.47
25.34
25.40
24.19
5,135
Jan 15, 2026
25.38
25.47
25.30
25.47
24.26
21,472
Jan 14, 2026
25.34
25.36
25.31
25.32
24.11
4,928
Jan 13, 2026
25.35
25.36
25.29
25.34
24.13
9,237
Jan 12, 2026
25.35
25.38
25.28
25.34
24.13
34,651
Jan 9, 2026
25.38
25.38
25.27
25.34
24.13
19,593
Jan 8, 2026
25.33
25.38
25.28
25.32
24.11
9,667
Jan 7, 2026
25.38
25.38
25.26
25.33
24.12
34,405
Jan 6, 2026
25.38
25.40
25.30
25.36
24.15
14,965
Jan 5, 2026
25.42
25.42
25.30
25.35
24.15
13,326
Jan 2, 2026
25.39
25.41
25.32
25.39
24.18
24,819
Dec 31, 2025
25.58
25.62
25.39
25.39
24.18
621,015
Dec 30, 2025
25.39
25.71
25.34
25.59
24.37
145,584
Dec 29, 2025
25.31
25.40
25.26
25.39
24.18
39,157
Dec 26, 2025
25.27
25.35
25.25
25.30
24.09
39,948
Dec 24, 2025
25.28
25.34
25.24
25.32
24.11
22,008
Dec 23, 2025
25.27
25.30
25.22
25.30
24.09
15,030
Dec 22, 2025
0.704167
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
25.33
25.33
25.16
25.27
24.07
612,426
Dec 19, 2025
25.85
25.91
25.79
25.85
23.95
792,707
Dec 18, 2025
25.81
25.89
25.76
25.85
23.95
73,128
Dec 17, 2025
25.77
25.78
25.66
25.76
23.86
11,531
Dec 16, 2025
25.72
25.78
25.65
25.78
23.88
120,582
Dec 15, 2025
25.66
25.70
25.61
25.66
23.77
37,222
Dec 12, 2025
25.60
25.70
25.59
25.68
23.79
18,059
Dec 11, 2025
25.74
25.76
25.63
25.64
23.75
63,150
Dec 10, 2025
25.61
25.73
25.54
25.71
23.82
28,740
Dec 9, 2025
25.57
25.60
25.50
25.59
23.71
88,910
Dec 8, 2025
25.56
25.57
25.47
25.53
23.65
41,942
Dec 5, 2025
25.56
25.56
25.51
25.53
23.65
13,794
Dec 4, 2025
25.57
25.58
25.49
25.55
23.67
13,641
Dec 3, 2025
25.53
25.58
25.50
25.55
23.67
115,931
Dec 2, 2025
25.61
25.61
25.48
25.56
23.68
55,719
Dec 1, 2025
25.47
25.61
25.41
25.61
23.72
90,713
Nov 28, 2025
25.48
25.56
25.44
25.44
23.57
18,552
Nov 26, 2025
25.51
25.51
25.43
25.44
23.57
110,260
Nov 25, 2025
25.49
25.59
25.33
25.47
23.60
25,271
Nov 24, 2025
25.56
25.58
25.39
25.44
23.57
25,510
Nov 21, 2025
25.47
25.55
25.36
25.46
23.59
38,865
Nov 20, 2025
25.53
25.60
25.37
25.48
23.60
30,306
Nov 19, 2025
25.61
25.61
25.44
25.53
23.65
72,947
Nov 18, 2025
25.50
25.74
25.50
25.60
23.72
25,110
Nov 17, 2025
25.58
25.58
25.43
25.50
23.62
11,618
Nov 14, 2025
25.49
25.64
25.47
25.51
23.63
70,474
Nov 13, 2025
25.48
25.49
25.41
25.49
23.61
104,126
Nov 12, 2025
25.37
25.54
25.35
25.45
23.58
54,108
Nov 11, 2025
25.37
25.37
25.33
25.35
23.48
20,668
Nov 10, 2025
25.45
25.45
25.31
25.35
23.48
33,467
Nov 7, 2025
25.35
25.37
25.27
25.37
23.50
14,261
Nov 6, 2025
25.37
25.40
25.30
25.36
23.49
24,399
Nov 5, 2025
25.36
25.38
25.29
25.37
23.50
30,551
Nov 4, 2025
25.33
25.37
25.22
25.33
23.47
12,623
Nov 3, 2025
25.35
25.47
25.33
25.34
23.47
40,787
Oct 31, 2025
25.45
25.45
25.30
25.37
23.50
206,805
