5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+17.25%
3 MONTH PERFORMANCE
+36.56%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
+13.87%
1 YEAR PERFORMANCE
+17.80%
Citizens Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $49.24 | $49.93 (1.4%) | $49.96 | $48.86 | 3.72 M | $21.42 B |
| 07/22/2025 | $48.59 | $49.13 (1.11%) | $49.27 | $48.18 | 6.14 M | $21.30 B |
| 07/21/2025 | $48.65 | $48.60 (-0.1%) | $49.24 | $48.51 | 4.70 M | $21.07 B |
| 07/18/2025 | $49.68 | $48.58 (-2.21%) | $49.68 | $48.44 | 9.47 M | $21.07 B |
| 07/17/2025 | $47.29 | $48.82 (3.24%) | $49.40 | $46.94 | 13.41 M | $21.17 B |
| 07/16/2025 | $47.07 | $46.97 (-0.21%) | $47.14 | $46.08 | 6.48 M | $20.37 B |
| 07/15/2025 | $47.72 | $46.69 (-2.16%) | $47.91 | $46.64 | 5.82 M | $20.25 B |
| 07/14/2025 | $47.57 | $47.88 (0.65%) | $47.92 | $47.35 | 4.95 M | $20.76 B |
| 07/11/2025 | $47.49 | $47.67 (0.38%) | $47.89 | $47.27 | 3.75 M | $20.67 B |
| 07/10/2025 | $47.50 | $47.90 (0.84%) | $48.13 | $47.28 | 5.40 M | $20.77 B |
| 07/09/2025 | $48.12 | $47.38 (-1.54%) | $48.16 | $47.05 | 7.34 M | $20.55 B |
| 07/08/2025 | $47.42 | $47.53 (0.23%) | $48.08 | $47.06 | 7.95 M | $20.61 B |
| 07/07/2025 | $47.45 | $47.06 (-0.82%) | $47.85 | $46.75 | 4.80 M | $20.41 B |
| 07/03/2025 | $47.50 | $47.72 (0.46%) | $47.93 | $47.24 | 3.30 M | $20.69 B |
| 07/02/2025 | $46.19 | $47.03 (1.82%) | $47.08 | $46.01 | 5.41 M | $20.39 B |
| 07/01/2025 | $44.70 | $46.10 (3.13%) | $46.16 | $44.64 | 6.37 M | $19.99 B |
| 06/30/2025 | $44.70 | $44.75 (0.11%) | $45.15 | $44.58 | 7.34 M | $19.41 B |
| 06/27/2025 | $44.19 | $44.43 (0.54%) | $44.60 | $44.04 | 7.48 M | $19.27 B |
| 06/26/2025 | $43.38 | $44.12 (1.71%) | $44.23 | $43.33 | 4.71 M | $19.13 B |
| 06/25/2025 | $42.90 | $43.12 (0.51%) | $43.18 | $42.67 | 3.01 M | $18.70 B |
| 06/24/2025 | $42.82 | $42.92 (0.23%) | $43.50 | $42.71 | 5.07 M | $18.61 B |
| 06/23/2025 | $41.45 | $42.50 (2.53%) | $42.55 | $41.38 | 4.51 M | $18.43 B |
| 06/20/2025 | $41.47 | $41.71 (0.58%) | $41.90 | $41.37 | 6.12 M | $18.09 B |
| 06/18/2025 | $40.41 | $41.32 (2.25%) | $41.64 | $40.41 | 5.90 M | $17.92 B |
| 06/17/2025 | $40.61 | $40.45 (-0.39%) | $41.13 | $40.25 | 4.32 M | $17.54 B |
| 06/16/2025 | $40.82 | $41.01 (0.47%) | $41.35 | $40.56 | 5.07 M | $17.78 B |
| 06/13/2025 | $40.74 | $40.33 (-1.01%) | $41.01 | $40.17 | 4.46 M | $17.49 B |
| 06/12/2025 | $41.13 | $41.17 (0.1%) | $41.22 | $40.60 | 5.92 M | $17.85 B |
| 06/11/2025 | $42.25 | $41.40 (-2.01%) | $42.50 | $41.35 | 7.07 M | $17.95 B |
| 06/10/2025 | $41.31 | $41.97 (1.6%) | $42.12 | $41.16 | 6.14 M | $18.20 B |
| 06/09/2025 | $41.58 | $41.35 (-0.55%) | $41.90 | $41.29 | 4.42 M | $17.93 B |
| 06/06/2025 | $41.05 | $41.37 (0.78%) | $41.44 | $40.87 | 4.76 M | $17.94 B |
| 06/05/2025 | $40.21 | $40.27 (0.15%) | $40.60 | $39.70 | 5.97 M | $17.46 B |
| 06/04/2025 | $40.80 | $40.17 (-1.54%) | $41.15 | $40.14 | 3.58 M | $17.42 B |
| 06/03/2025 | $40.00 | $40.83 (2.07%) | $40.90 | $39.79 | 4.54 M | $17.71 B |
| 06/02/2025 | $40.17 | $40.06 (-0.27%) | $40.20 | $39.40 | 4.90 M | $17.37 B |
| 05/30/2025 | $40.16 | $40.35 (0.47%) | $40.47 | $39.80 | 7.32 M | $17.50 B |
| 05/29/2025 | $40.10 | $40.26 (0.4%) | $40.28 | $39.70 | 4.55 M | $17.46 B |
| 05/28/2025 | $40.46 | $39.73 (-1.8%) | $40.54 | $39.67 | 5.17 M | $17.23 B |
| 05/27/2025 | $40.17 | $40.42 (0.62%) | $40.47 | $39.72 | 4.66 M | $17.53 B |
| 05/23/2025 | $38.81 | $39.57 (1.96%) | $39.74 | $38.80 | 3.46 M | $17.16 B |
| 05/22/2025 | $39.51 | $39.77 (0.66%) | $40.08 | $39.42 | 3.43 M | $17.25 B |
| 05/21/2025 | $40.88 | $39.64 (-3.03%) | $41.20 | $39.62 | 3.61 M | $17.19 B |
| 05/20/2025 | $41.45 | $41.30 (-0.36%) | $41.64 | $41.17 | 2.32 M | $17.91 B |
| 05/19/2025 | $41.22 | $41.58 (0.87%) | $41.77 | $41.11 | 2.80 M | $18.03 B |
| 05/16/2025 | $41.59 | $41.82 (0.55%) | $42.03 | $41.35 | 2.96 M | $18.13 B |
| 05/15/2025 | $41.61 | $41.72 (0.26%) | $41.95 | $41.28 | 3.89 M | $18.09 B |
| 05/14/2025 | $41.78 | $41.59 (-0.45%) | $41.97 | $41.43 | 3.57 M | $18.04 B |
| 05/13/2025 | $41.68 | $41.87 (0.46%) | $42.19 | $41.50 | 4.82 M | $18.16 B |
| 05/12/2025 | $41.21 | $41.59 (0.92%) | $42.10 | $41.16 | 6.90 M | $18.04 B |
| 05/09/2025 | $39.09 | $39.12 (0.08%) | $39.28 | $38.84 | 3.51 M | $16.96 B |
| 05/08/2025 | $38.74 | $39.00 (0.67%) | $39.35 | $38.44 | 3.87 M | $16.91 B |
| 05/07/2025 | $38.54 | $38.08 (-1.19%) | $38.93 | $37.93 | 3.49 M | $16.51 B |
| 05/06/2025 | $38.19 | $38.20 (0.03%) | $38.67 | $38.04 | 4.35 M | $16.57 B |
| 05/05/2025 | $38.17 | $38.71 (1.41%) | $39.22 | $38.17 | 4.77 M | $16.79 B |
| 05/02/2025 | $38.10 | $38.65 (1.44%) | $38.76 | $37.88 | 4.88 M | $16.76 B |
| 05/01/2025 | $36.99 | $37.29 (0.81%) | $37.81 | $36.72 | 3.20 M | $16.17 B |
| 04/30/2025 | $36.14 | $36.89 (2.08%) | $37.00 | $35.90 | 4.81 M | $16.00 B |
| 04/29/2025 | $37.07 | $37.55 (1.29%) | $37.74 | $36.94 | 4.52 M | $16.28 B |
| 04/28/2025 | $37.13 | $37.34 (0.57%) | $37.58 | $36.81 | 3.76 M | $16.19 B |
| 04/25/2025 | $37.03 | $37.06 (0.08%) | $37.37 | $36.83 | 3.35 M | $16.07 B |
| 04/24/2025 | $36.37 | $37.44 (2.94%) | $37.53 | $36.28 | 4.39 M | $16.24 B |
| 04/23/2025 | $37.01 | $36.49 (-1.41%) | $38.05 | $36.29 | 4.65 M | $15.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
