-
5 DAY PERFORMANCE
+0.68% -
1 MONTH PERFORMANCE
+3.65% -
3 MONTH PERFORMANCE
+13.03% -
6 MONTH PERFORMANCE
+22.63% -
YEAR-TO-DATE PERFORMANCE
+25.11% -
1 YEAR PERFORMANCE
+54.64%
Citizens Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $41.10 | $41.47 (0.9%) | $41.76 | $41.07 | 3.89 M | $18.83 B |
| 10/08/2024 | $41.18 | $41.21 (0.07%) | $41.55 | $41.00 | 5.27 M | $18.72 B |
| 10/07/2024 | $41.32 | $41.17 (-0.36%) | $41.70 | $40.83 | 3.60 M | $18.70 B |
| 10/04/2024 | $40.83 | $41.18 (0.86%) | $41.38 | $40.65 | 4.68 M | $18.70 B |
| 10/03/2024 | $39.82 | $40.03 (0.53%) | $40.07 | $39.34 | 4.19 M | $18.18 B |
| 10/02/2024 | $39.70 | $40.05 (0.88%) | $40.43 | $39.61 | 4.14 M | $18.19 B |
| 10/01/2024 | $40.66 | $39.92 (-1.82%) | $40.82 | $39.50 | 5.42 M | $18.13 B |
| 09/30/2024 | $40.79 | $41.07 (0.69%) | $41.21 | $40.43 | 4.02 M | $18.65 B |
| 09/27/2024 | $40.74 | $40.80 (0.15%) | $41.10 | $40.38 | 3.55 M | $18.53 B |
| 09/26/2024 | $40.66 | $40.52 (-0.34%) | $40.81 | $40.27 | 4.41 M | $18.40 B |
| 09/25/2024 | $40.70 | $40.24 (-1.13%) | $40.84 | $40.10 | 4.77 M | $18.27 B |
| 09/24/2024 | $41.11 | $40.76 (-0.85%) | $41.49 | $40.49 | 3.81 M | $18.51 B |
| 09/23/2024 | $41.73 | $41.06 (-1.61%) | $42.03 | $40.94 | 4.41 M | $18.65 B |
| 09/20/2024 | $42.03 | $41.65 (-0.9%) | $42.04 | $41.39 | 9.97 M | $18.92 B |
| 09/19/2024 | $41.69 | $42.21 (1.25%) | $42.41 | $41.05 | 6.34 M | $19.17 B |
| 09/18/2024 | $40.49 | $40.72 (0.57%) | $41.56 | $40.31 | 4.33 M | $18.49 B |
| 09/17/2024 | $40.72 | $40.54 (-0.44%) | $41.41 | $40.34 | 3.20 M | $18.41 B |
| 09/16/2024 | $40.24 | $40.60 (0.89%) | $40.83 | $40.24 | 3.79 M | $18.44 B |
| 09/13/2024 | $39.99 | $40.09 (0.25%) | $40.57 | $39.72 | 4.42 M | $18.21 B |
| 09/12/2024 | $39.70 | $39.71 (0.03%) | $40.05 | $39.29 | 4.85 M | $18.03 B |
| 09/11/2024 | $39.49 | $39.66 (0.43%) | $39.80 | $38.51 | 7.19 M | $18.01 B |
| 09/10/2024 | $41.60 | $40.00 (-3.85%) | $41.60 | $39.62 | 8.31 M | $18.17 B |
| 09/09/2024 | $41.05 | $41.45 (0.97%) | $41.74 | $40.76 | 5.71 M | $18.82 B |
| 09/06/2024 | $41.60 | $40.69 (-2.19%) | $42.09 | $40.56 | 4.99 M | $18.48 B |
| 09/05/2024 | $42.42 | $41.60 (-1.93%) | $42.52 | $41.42 | 5.20 M | $18.89 B |
| 09/04/2024 | $42.50 | $41.97 (-1.25%) | $42.89 | $41.85 | 4.79 M | $19.06 B |
| 09/03/2024 | $42.75 | $42.67 (-0.19%) | $43.08 | $42.45 | 4.88 M | $19.38 B |
| 08/30/2024 | $42.75 | $43.05 (0.7%) | $43.07 | $42.59 | 5.17 M | $19.55 B |
| 08/29/2024 | $42.82 | $42.68 (-0.33%) | $43.10 | $42.21 | 5.51 M | $19.38 B |
| 08/28/2024 | $42.27 | $42.71 (1.04%) | $42.90 | $42.16 | 7.31 M | $19.40 B |
| 08/27/2024 | $42.56 | $42.27 (-0.68%) | $42.72 | $42.22 | 4.18 M | $19.20 B |
| 08/26/2024 | $43.17 | $42.71 (-1.07%) | $43.29 | $42.66 | 4.04 M | $19.40 B |
| 08/23/2024 | $41.77 | $42.89 (2.68%) | $43.30 | $41.55 | 5.90 M | $19.48 B |
| 08/22/2024 | $41.23 | $41.38 (0.36%) | $41.78 | $41.11 | 2.97 M | $18.79 B |
| 08/21/2024 | $41.50 | $41.13 (-0.89%) | $41.61 | $40.73 | 2.98 M | $18.68 B |
| 08/20/2024 | $41.37 | $41.21 (-0.39%) | $41.57 | $41.12 | 3.52 M | $18.72 B |
| 08/19/2024 | $41.20 | $41.60 (0.97%) | $41.62 | $41.08 | 2.59 M | $18.89 B |
| 08/16/2024 | $40.59 | $41.23 (1.58%) | $41.39 | $40.59 | 3.92 M | $18.72 B |
| 08/15/2024 | $40.83 | $40.59 (-0.59%) | $41.21 | $40.49 | 4.65 M | $18.43 B |
| 08/14/2024 | $39.93 | $40.11 (0.45%) | $40.21 | $39.66 | 2.69 M | $18.22 B |
| 08/13/2024 | $39.81 | $39.69 (-0.3%) | $40.02 | $39.30 | 4.49 M | $18.02 B |
| 08/12/2024 | $39.90 | $39.50 (-1%) | $40.84 | $39.37 | 5.38 M | $17.94 B |
| 08/09/2024 | $39.75 | $39.59 (-0.4%) | $39.99 | $39.43 | 3.25 M | $17.98 B |
| 08/08/2024 | $38.96 | $39.77 (2.08%) | $39.81 | $38.85 | 4.65 M | $18.06 B |
| 08/07/2024 | $39.59 | $38.39 (-3.03%) | $40.04 | $38.36 | 5.94 M | $17.43 B |
| 08/06/2024 | $38.16 | $38.85 (1.81%) | $39.52 | $37.87 | 5.41 M | $17.64 B |
| 08/05/2024 | $37.75 | $38.30 (1.46%) | $38.49 | $36.85 | 6.81 M | $17.39 B |
| 08/02/2024 | $39.79 | $39.20 (-1.48%) | $39.84 | $38.53 | 7.86 M | $17.80 B |
| 08/01/2024 | $42.60 | $40.71 (-4.44%) | $42.76 | $40.56 | 5.43 M | $18.49 B |
| 07/31/2024 | $42.58 | $42.67 (0.21%) | $43.46 | $42.52 | 5.60 M | $19.38 B |
| 07/30/2024 | $43.28 | $43.20 (-0.18%) | $43.75 | $43.13 | 5.56 M | $19.62 B |
| 07/29/2024 | $43.32 | $43.00 (-0.74%) | $43.50 | $42.83 | 8.36 M | $19.53 B |
| 07/26/2024 | $43.49 | $43.23 (-0.6%) | $43.96 | $43.02 | 5.80 M | $19.63 B |
| 07/25/2024 | $42.20 | $43.24 (2.46%) | $43.73 | $42.20 | 9.36 M | $19.64 B |
| 07/24/2024 | $42.41 | $42.22 (-0.45%) | $43.08 | $42.01 | 7.49 M | $19.17 B |
| 07/23/2024 | $41.30 | $42.30 (2.42%) | $42.62 | $41.30 | 8.80 M | $19.21 B |
| 07/22/2024 | $40.84 | $41.40 (1.37%) | $41.41 | $40.43 | 6.65 M | $18.80 B |
| 07/19/2024 | $40.57 | $41.00 (1.06%) | $41.16 | $40.33 | 5.80 M | $18.62 B |
| 07/18/2024 | $40.72 | $40.75 (0.07%) | $41.94 | $40.49 | 9.12 M | $18.51 B |
| 07/17/2024 | $39.02 | $40.92 (4.87%) | $41.37 | $38.88 | 14.37 M | $18.58 B |
| 07/16/2024 | $38.80 | $39.60 (2.06%) | $39.68 | $38.71 | 8.45 M | $17.98 B |
| 07/15/2024 | $38.80 | $38.66 (-0.36%) | $39.16 | $38.34 | 4.35 M | $17.56 B |
| 07/12/2024 | $38.20 | $38.20 (0%) | $38.37 | $37.84 | 3.81 M | $17.62 B |
| 07/11/2024 | $37.18 | $38.20 (2.74%) | $38.27 | $37.05 | 6.67 M | $17.62 B |
| 07/10/2024 | $36.36 | $36.68 (0.88%) | $36.76 | $36.21 | 4.77 M | $16.92 B |