5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
-12.81%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
+17.53%
Citizens Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $40.00 | $40.83 (2.07%) | $40.90 | $39.79 | 4.52 M | $17.90 B |
| 06/02/2025 | $40.17 | $40.06 (-0.27%) | $40.20 | $39.40 | 4.90 M | $17.56 B |
| 05/30/2025 | $40.16 | $40.35 (0.47%) | $40.47 | $39.80 | 7.32 M | $17.69 B |
| 05/29/2025 | $40.10 | $40.26 (0.4%) | $40.28 | $39.70 | 4.55 M | $17.65 B |
| 05/28/2025 | $40.46 | $39.73 (-1.8%) | $40.54 | $39.67 | 5.17 M | $17.41 B |
| 05/27/2025 | $40.17 | $40.42 (0.62%) | $40.47 | $39.72 | 4.66 M | $17.72 B |
| 05/23/2025 | $38.81 | $39.57 (1.96%) | $39.74 | $38.80 | 3.46 M | $17.34 B |
| 05/22/2025 | $39.51 | $39.77 (0.66%) | $40.08 | $39.42 | 3.43 M | $17.43 B |
| 05/21/2025 | $40.88 | $39.64 (-3.03%) | $41.20 | $39.62 | 3.61 M | $17.38 B |
| 05/20/2025 | $41.45 | $41.30 (-0.36%) | $41.64 | $41.17 | 2.32 M | $18.10 B |
| 05/19/2025 | $41.22 | $41.58 (0.87%) | $41.77 | $41.11 | 2.80 M | $18.23 B |
| 05/16/2025 | $41.59 | $41.82 (0.55%) | $42.03 | $41.35 | 2.96 M | $18.33 B |
| 05/15/2025 | $41.61 | $41.72 (0.26%) | $41.95 | $41.28 | 3.89 M | $18.29 B |
| 05/14/2025 | $41.78 | $41.59 (-0.45%) | $41.97 | $41.43 | 3.57 M | $18.23 B |
| 05/13/2025 | $41.68 | $41.87 (0.46%) | $42.19 | $41.50 | 4.82 M | $18.35 B |
| 05/12/2025 | $41.21 | $41.59 (0.92%) | $42.10 | $41.16 | 6.90 M | $18.23 B |
| 05/09/2025 | $39.09 | $39.12 (0.08%) | $39.28 | $38.84 | 3.51 M | $17.15 B |
| 05/08/2025 | $38.74 | $39.00 (0.67%) | $39.35 | $38.44 | 3.87 M | $17.09 B |
| 05/07/2025 | $38.54 | $38.08 (-1.19%) | $38.93 | $37.93 | 3.49 M | $16.69 B |
| 05/06/2025 | $38.19 | $38.20 (0.03%) | $38.67 | $38.04 | 4.35 M | $16.74 B |
| 05/05/2025 | $38.17 | $38.71 (1.41%) | $39.22 | $38.17 | 4.77 M | $16.97 B |
| 05/02/2025 | $38.10 | $38.65 (1.44%) | $38.76 | $37.88 | 4.88 M | $16.94 B |
| 05/01/2025 | $36.99 | $37.29 (0.81%) | $37.81 | $36.72 | 3.20 M | $16.34 B |
| 04/30/2025 | $36.14 | $36.89 (2.08%) | $37.00 | $35.90 | 4.81 M | $16.17 B |
| 04/29/2025 | $37.07 | $37.55 (1.29%) | $37.74 | $36.94 | 4.52 M | $16.46 B |
| 04/28/2025 | $37.13 | $37.34 (0.57%) | $37.58 | $36.81 | 3.76 M | $16.37 B |
| 04/25/2025 | $37.03 | $37.06 (0.08%) | $37.37 | $36.83 | 3.35 M | $16.34 B |
| 04/24/2025 | $36.37 | $37.44 (2.94%) | $37.53 | $36.28 | 4.39 M | $16.50 B |
| 04/23/2025 | $37.01 | $36.49 (-1.41%) | $38.05 | $36.29 | 4.65 M | $16.08 B |
| 04/22/2025 | $34.98 | $35.82 (2.4%) | $35.88 | $34.92 | 4.96 M | $15.79 B |
| 04/21/2025 | $35.13 | $34.49 (-1.82%) | $35.30 | $33.95 | 5.95 M | $15.20 B |
| 04/17/2025 | $35.73 | $35.45 (-0.78%) | $36.01 | $35.41 | 4.66 M | $15.63 B |
| 04/16/2025 | $35.98 | $35.46 (-1.45%) | $36.62 | $34.88 | 8.75 M | $15.63 B |
| 04/15/2025 | $35.87 | $36.10 (0.64%) | $36.56 | $35.85 | 7.32 M | $15.91 B |
| 04/14/2025 | $35.58 | $35.59 (0.03%) | $35.85 | $34.87 | 7.37 M | $15.69 B |
| 04/11/2025 | $34.40 | $34.82 (1.22%) | $35.17 | $33.73 | 6.85 M | $15.35 B |
| 04/10/2025 | $36.37 | $34.79 (-4.34%) | $36.48 | $33.71 | 9.12 M | $15.34 B |
| 04/09/2025 | $33.59 | $37.47 (11.55%) | $38.12 | $32.83 | 10.05 M | $16.52 B |
| 04/08/2025 | $36.27 | $34.40 (-5.16%) | $36.72 | $33.77 | 5.87 M | $15.16 B |
| 04/07/2025 | $33.50 | $34.84 (4%) | $36.37 | $32.77 | 8.00 M | $15.36 B |
| 04/04/2025 | $34.31 | $34.27 (-0.12%) | $34.90 | $32.60 | 8.83 M | $15.11 B |
| 04/03/2025 | $39.50 | $36.22 (-8.3%) | $39.50 | $36.20 | 6.96 M | $15.97 B |
| 04/02/2025 | $40.05 | $41.66 (4.02%) | $41.68 | $40.05 | 3.27 M | $18.36 B |
| 04/01/2025 | $40.67 | $40.59 (-0.2%) | $40.94 | $40.14 | 3.94 M | $17.89 B |
| 03/31/2025 | $39.80 | $40.97 (2.94%) | $41.13 | $39.57 | 5.13 M | $18.06 B |
| 03/28/2025 | $41.10 | $40.25 (-2.07%) | $41.56 | $39.92 | 3.53 M | $17.74 B |
| 03/27/2025 | $42.00 | $41.25 (-1.79%) | $42.17 | $41.24 | 3.02 M | $18.18 B |
| 03/26/2025 | $42.47 | $41.99 (-1.13%) | $43.04 | $41.85 | 3.09 M | $18.51 B |
| 03/25/2025 | $42.42 | $42.27 (-0.35%) | $42.65 | $42.13 | 4.05 M | $18.63 B |
| 03/24/2025 | $41.90 | $42.24 (0.81%) | $42.51 | $41.62 | 4.82 M | $18.62 B |
| 03/21/2025 | $40.66 | $41.19 (1.3%) | $41.42 | $40.35 | 17.07 M | $18.16 B |
| 03/20/2025 | $40.89 | $40.99 (0.24%) | $41.72 | $40.85 | 4.11 M | $18.07 B |
| 03/19/2025 | $41.01 | $41.36 (0.85%) | $41.80 | $40.66 | 3.51 M | $18.23 B |
| 03/18/2025 | $41.00 | $40.96 (-0.1%) | $41.27 | $40.58 | 4.12 M | $18.06 B |
| 03/17/2025 | $40.51 | $40.86 (0.86%) | $41.06 | $40.12 | 3.79 M | $18.01 B |
| 03/14/2025 | $40.17 | $40.70 (1.32%) | $40.75 | $39.91 | 4.88 M | $17.94 B |
| 03/13/2025 | $40.66 | $39.73 (-2.29%) | $40.78 | $39.63 | 5.32 M | $17.51 B |
| 03/12/2025 | $40.54 | $40.47 (-0.17%) | $40.75 | $39.64 | 5.92 M | $17.84 B |
| 03/11/2025 | $39.66 | $39.91 (0.63%) | $40.44 | $39.10 | 10.10 M | $17.59 B |
| 03/10/2025 | $40.63 | $39.81 (-2.02%) | $40.98 | $39.12 | 7.38 M | $17.55 B |
| 03/07/2025 | $42.26 | $41.64 (-1.47%) | $42.35 | $40.57 | 5.01 M | $18.36 B |
| 03/06/2025 | $42.92 | $42.37 (-1.28%) | $42.98 | $41.98 | 4.29 M | $18.68 B |
| 03/05/2025 | $43.47 | $43.34 (-0.3%) | $43.96 | $42.76 | 5.54 M | $19.10 B |
| 03/04/2025 | $44.26 | $43.59 (-1.51%) | $44.61 | $42.15 | 7.13 M | $19.21 B |
| 03/03/2025 | $45.90 | $45.05 (-1.85%) | $46.37 | $44.60 | 3.70 M | $19.86 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.
