5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
-7.10%
3 MONTH PERFORMANCE
+4.32%
6 MONTH PERFORMANCE
+24.96%
YEAR-TO-DATE PERFORMANCE
+31.11%
1 YEAR PERFORMANCE
+32.03%
Citizens Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $42.18 | $43.45 (3.01%) | $43.81 | $42.14 | 12.32 M | $19.40 B |
| 12/19/2024 | $43.66 | $42.45 (-2.77%) | $43.91 | $42.13 | 5.51 M | $18.96 B |
| 12/18/2024 | $45.45 | $42.66 (-6.14%) | $45.51 | $42.63 | 4.57 M | $19.05 B |
| 12/17/2024 | $45.20 | $44.74 (-1.02%) | $45.51 | $44.58 | 3.08 M | $19.98 B |
| 12/16/2024 | $45.81 | $45.68 (-0.28%) | $45.88 | $45.36 | 2.95 M | $20.40 B |
| 12/13/2024 | $45.74 | $45.70 (-0.09%) | $45.89 | $45.20 | 4.83 M | $20.41 B |
| 12/12/2024 | $46.11 | $45.54 (-1.24%) | $46.36 | $45.30 | 3.88 M | $20.34 B |
| 12/11/2024 | $46.49 | $46.23 (-0.56%) | $46.92 | $46.09 | 6.51 M | $20.64 B |
| 12/10/2024 | $46.41 | $46.40 (-0.02%) | $48.17 | $45.48 | 6.74 M | $20.72 B |
| 12/09/2024 | $46.95 | $45.97 (-2.09%) | $47.04 | $45.74 | 4.43 M | $20.53 B |
| 12/06/2024 | $46.86 | $47.03 (0.36%) | $47.16 | $46.31 | 2.62 M | $21.00 B |
| 12/05/2024 | $46.83 | $46.77 (-0.13%) | $47.42 | $46.64 | 3.40 M | $20.89 B |
| 12/04/2024 | $46.80 | $46.60 (-0.43%) | $46.87 | $46.05 | 2.76 M | $20.81 B |
| 12/03/2024 | $47.27 | $46.80 (-0.99%) | $47.33 | $46.49 | 3.54 M | $20.90 B |
| 12/02/2024 | $48.14 | $47.08 (-2.2%) | $48.23 | $46.88 | 4.49 M | $21.02 B |
| 11/29/2024 | $48.30 | $48.14 (-0.33%) | $48.39 | $47.57 | 1.98 M | $21.50 B |
| 11/27/2024 | $48.43 | $48.16 (-0.56%) | $48.75 | $47.93 | 2.12 M | $21.51 B |
| 11/26/2024 | $48.30 | $48.10 (-0.41%) | $48.58 | $47.98 | 2.58 M | $21.48 B |
| 11/25/2024 | $48.04 | $48.46 (0.87%) | $49.25 | $48.00 | 4.46 M | $21.64 B |
| 11/22/2024 | $47.03 | $47.65 (1.32%) | $47.83 | $46.68 | 2.76 M | $21.28 B |
| 11/21/2024 | $46.61 | $46.77 (0.34%) | $47.32 | $46.44 | 3.59 M | $20.89 B |
| 11/20/2024 | $46.03 | $46.12 (0.2%) | $46.34 | $45.76 | 2.42 M | $20.60 B |
| 11/19/2024 | $45.71 | $46.05 (0.74%) | $46.34 | $45.71 | 3.72 M | $20.56 B |
| 11/18/2024 | $46.60 | $46.57 (-0.06%) | $46.97 | $46.45 | 4.76 M | $20.80 B |
| 11/15/2024 | $46.40 | $46.78 (0.82%) | $46.98 | $46.14 | 3.79 M | $20.89 B |
| 11/14/2024 | $46.68 | $46.58 (-0.21%) | $47.01 | $46.26 | 2.84 M | $20.80 B |
| 11/13/2024 | $46.76 | $46.42 (-0.73%) | $47.48 | $46.29 | 2.99 M | $20.73 B |
| 11/12/2024 | $46.14 | $46.42 (0.61%) | $46.88 | $46.14 | 3.26 M | $20.73 B |
| 11/11/2024 | $46.35 | $46.48 (0.28%) | $47.21 | $46.26 | 4.43 M | $20.76 B |
| 11/08/2024 | $46.30 | $45.81 (-1.06%) | $46.35 | $45.58 | 6.10 M | $20.46 B |
| 11/07/2024 | $47.82 | $46.03 (-3.74%) | $47.91 | $45.81 | 5.23 M | $20.56 B |
| 11/06/2024 | $45.08 | $48.31 (7.17%) | $48.35 | $44.76 | 11.58 M | $21.57 B |
| 11/05/2024 | $41.71 | $42.22 (1.22%) | $42.46 | $41.59 | 2.97 M | $18.85 B |
| 11/04/2024 | $41.82 | $41.59 (-0.55%) | $41.88 | $41.21 | 4.77 M | $18.57 B |
| 11/01/2024 | $42.30 | $41.82 (-1.13%) | $42.94 | $41.81 | 3.31 M | $18.68 B |
| 10/31/2024 | $42.49 | $42.12 (-0.87%) | $42.94 | $42.10 | 3.93 M | $18.81 B |
| 10/30/2024 | $41.72 | $42.70 (2.35%) | $43.04 | $41.66 | 4.10 M | $19.07 B |
| 10/29/2024 | $42.50 | $42.24 (-0.61%) | $42.85 | $42.09 | 3.50 M | $18.86 B |
| 10/28/2024 | $41.96 | $42.74 (1.86%) | $42.84 | $41.81 | 4.16 M | $19.09 B |
| 10/25/2024 | $42.28 | $41.51 (-1.82%) | $42.29 | $41.40 | 4.65 M | $18.54 B |
| 10/24/2024 | $41.60 | $41.74 (0.34%) | $42.01 | $41.22 | 2.95 M | $18.64 B |
| 10/23/2024 | $41.29 | $41.44 (0.36%) | $41.68 | $41.09 | 3.32 M | $18.51 B |
| 10/22/2024 | $41.04 | $41.61 (1.39%) | $41.75 | $40.76 | 4.90 M | $18.58 B |
| 10/21/2024 | $42.26 | $41.06 (-2.84%) | $42.61 | $40.93 | 6.36 M | $18.34 B |
| 10/18/2024 | $42.33 | $42.47 (0.33%) | $42.57 | $41.80 | 5.76 M | $18.97 B |
| 10/17/2024 | $42.00 | $42.13 (0.31%) | $42.47 | $41.58 | 7.37 M | $19.13 B |
| 10/16/2024 | $42.33 | $42.41 (0.19%) | $44.23 | $41.43 | 10.87 M | $19.26 B |
| 10/15/2024 | $43.62 | $43.48 (-0.32%) | $44.39 | $43.26 | 5.53 M | $19.75 B |
| 10/14/2024 | $42.64 | $43.27 (1.48%) | $43.36 | $42.30 | 4.09 M | $19.65 B |
| 10/11/2024 | $41.50 | $42.61 (2.67%) | $42.80 | $41.49 | 4.84 M | $19.35 B |
| 10/10/2024 | $41.26 | $41.30 (0.1%) | $41.77 | $41.11 | 3.74 M | $18.76 B |
| 10/09/2024 | $41.10 | $41.47 (0.9%) | $41.76 | $41.07 | 3.96 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 |