5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
+5.66%
3 MONTH PERFORMANCE
+25.61%
6 MONTH PERFORMANCE
+32.80%
YEAR-TO-DATE PERFORMANCE
+10.02%
1 YEAR PERFORMANCE
+35.60%
Citizens Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $64.61 | $64.25 (-0.56%) | $64.90 | $63.66 | 1.88 M | |
| 02/18/2026 | $64.50 | $65.04 (0.84%) | $65.64 | $64.40 | 5.15 M | $28.06 B |
| 02/17/2026 | $64.91 | $64.39 (-0.8%) | $66.29 | $64.32 | 4.41 M | $27.78 B |
| 02/13/2026 | $64.24 | $65.10 (1.34%) | $65.30 | $63.58 | 3.63 M | $28.08 B |
| 02/12/2026 | $67.40 | $64.78 (-3.89%) | $67.76 | $63.91 | 6.98 M | $27.94 B |
| 02/11/2026 | $68.12 | $66.86 (-1.85%) | $68.79 | $66.10 | 5.48 M | $28.84 B |
| 02/10/2026 | $67.47 | $67.55 (0.12%) | $68.78 | $66.87 | 5.50 M | $29.14 B |
| 02/09/2026 | $67.60 | $67.70 (0.15%) | $68.66 | $67.60 | 4.99 M | $29.20 B |
| 02/06/2026 | $67.51 | $68.12 (0.9%) | $68.36 | $67.19 | 4.97 M | $29.38 B |
| 02/05/2026 | $66.00 | $66.62 (0.94%) | $66.79 | $65.46 | 5.34 M | $28.74 B |
| 02/04/2026 | $65.85 | $66.60 (1.14%) | $67.50 | $65.85 | 6.79 M | $28.73 B |
| 02/03/2026 | $65.24 | $65.97 (1.12%) | $66.18 | $64.64 | 6.79 M | $28.46 B |
| 02/02/2026 | $63.02 | $64.86 (2.92%) | $64.99 | $62.71 | 5.21 M | $27.98 B |
| 01/30/2026 | $63.08 | $62.98 (-0.16%) | $63.76 | $62.60 | 6.68 M | $27.17 B |
| 01/29/2026 | $63.38 | $63.49 (0.17%) | $64.13 | $62.64 | 4.37 M | $27.39 B |
| 01/28/2026 | $63.44 | $62.92 (-0.82%) | $63.60 | $62.54 | 3.99 M | $27.14 B |
| 01/27/2026 | $62.93 | $63.42 (0.78%) | $63.47 | $62.54 | 3.60 M | $27.36 B |
| 01/26/2026 | $62.83 | $62.52 (-0.49%) | $63.34 | $62.25 | 5.11 M | $26.97 B |
| 01/23/2026 | $63.88 | $62.64 (-1.94%) | $63.98 | $62.22 | 5.20 M | $27.02 B |
| 01/22/2026 | $64.37 | $64.25 (-0.19%) | $65.88 | $64.02 | 7.20 M | $27.72 B |
| 01/21/2026 | $60.75 | $64.06 (5.45%) | $64.27 | $60.33 | 11.73 M | $27.63 B |
| 01/20/2026 | $59.99 | $59.81 (-0.3%) | $60.86 | $59.50 | 9.47 M | $25.80 B |
| 01/16/2026 | $60.50 | $60.82 (0.53%) | $61.34 | $60.45 | 6.55 M | $26.24 B |
| 01/15/2026 | $59.92 | $60.61 (1.15%) | $61.03 | $59.92 | 5.42 M | $26.15 B |
| 01/14/2026 | $59.57 | $59.93 (0.6%) | $60.17 | $58.91 | 5.68 M | $25.85 B |
| 01/13/2026 | $60.50 | $59.78 (-1.19%) | $60.77 | $59.69 | 4.90 M | $25.79 B |
| 01/12/2026 | $59.81 | $60.20 (0.65%) | $60.54 | $59.46 | 4.34 M | $25.97 B |
| 01/09/2026 | $61.35 | $60.53 (-1.34%) | $61.77 | $60.50 | 3.72 M | $26.11 B |
| 01/08/2026 | $60.83 | $61.23 (0.66%) | $62.16 | $60.47 | 4.81 M | $26.41 B |
| 01/07/2026 | $62.05 | $60.99 (-1.71%) | $62.14 | $60.82 | 4.83 M | $26.31 B |
| 01/06/2026 | $60.86 | $62.14 (2.1%) | $62.15 | $60.71 | 4.33 M | $26.81 B |
| 01/05/2026 | $59.88 | $61.05 (1.95%) | $61.58 | $59.48 | 5.84 M | $26.33 B |
| 01/02/2026 | $58.46 | $59.39 (1.59%) | $59.65 | $58.25 | 6.86 M | $25.62 B |
| 12/31/2025 | $58.87 | $58.41 (-0.78%) | $59.11 | $58.39 | 2.40 M | $25.20 B |
| 12/30/2025 | $59.25 | $58.95 (-0.51%) | $59.33 | $58.72 | 2.06 M | $25.43 B |
| 12/29/2025 | $59.85 | $59.14 (-1.19%) | $59.95 | $59.09 | 2.33 M | $25.51 B |
| 12/26/2025 | $59.86 | $59.83 (-0.05%) | $60.00 | $59.53 | 1.89 M | $25.81 B |
| 12/24/2025 | $59.69 | $59.86 (0.28%) | $60.01 | $59.36 | 1.11 M | $25.82 B |
| 12/23/2025 | $59.96 | $59.51 (-0.75%) | $60.10 | $59.47 | 3.02 M | $25.67 B |
| 12/22/2025 | $59.33 | $59.88 (0.93%) | $59.90 | $59.30 | 3.17 M | $25.83 B |
| 12/19/2025 | $58.63 | $59.19 (0.96%) | $59.33 | $58.49 | 6.61 M | $25.53 B |
| 12/18/2025 | $58.81 | $58.41 (-0.68%) | $59.16 | $58.09 | 4.09 M | $25.20 B |
| 12/17/2025 | $58.38 | $58.61 (0.39%) | $59.05 | $58.18 | 4.66 M | $25.28 B |
| 12/16/2025 | $58.56 | $58.14 (-0.72%) | $58.75 | $57.91 | 4.23 M | $25.08 B |
| 12/15/2025 | $58.63 | $58.44 (-0.32%) | $59.22 | $58.23 | 4.71 M | $25.21 B |
| 12/12/2025 | $58.75 | $58.39 (-0.61%) | $58.90 | $57.74 | 5.72 M | $25.19 B |
| 12/11/2025 | $57.75 | $58.35 (1.04%) | $59.31 | $57.63 | 7.92 M | $25.17 B |
| 12/10/2025 | $56.08 | $58.46 (4.24%) | $58.76 | $55.98 | 10.23 M | $25.22 B |
| 12/09/2025 | $55.71 | $55.94 (0.41%) | $56.73 | $55.09 | 8.56 M | $24.13 B |
| 12/08/2025 | $55.64 | $55.76 (0.22%) | $56.44 | $55.46 | 6.31 M | $24.05 B |
| 12/05/2025 | $55.67 | $55.46 (-0.38%) | $56.17 | $55.44 | 5.21 M | $23.92 B |
| 12/04/2025 | $55.45 | $55.88 (0.78%) | $56.05 | $55.45 | 4.65 M | $24.10 B |
| 12/03/2025 | $54.85 | $55.68 (1.51%) | $55.71 | $54.60 | 5.55 M | $24.02 B |
| 12/02/2025 | $54.92 | $54.66 (-0.47%) | $55.09 | $54.27 | 5.45 M | $23.58 B |
| 12/01/2025 | $53.93 | $54.58 (1.21%) | $54.95 | $53.78 | 5.03 M | $23.54 B |
| 11/28/2025 | $54.17 | $54.10 (-0.13%) | $54.41 | $54.04 | 1.51 M | $23.34 B |
| 11/26/2025 | $54.19 | $53.98 (-0.39%) | $54.64 | $53.98 | 3.51 M | $23.29 B |
| 11/25/2025 | $53.19 | $54.19 (1.88%) | $54.45 | $52.99 | 4.34 M | $23.38 B |
| 11/24/2025 | $52.14 | $52.79 (1.25%) | $52.94 | $51.97 | 3.94 M | $22.77 B |
| 11/21/2025 | $50.94 | $52.30 (2.67%) | $52.58 | $50.75 | 5.34 M | $22.56 B |
| 11/20/2025 | $51.80 | $50.70 (-2.12%) | $52.66 | $50.61 | 4.18 M | $21.87 B |
| 11/19/2025 | $50.42 | $51.16 (1.47%) | $51.27 | $50.20 | 3.41 M | $22.07 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.
