5 DAY PERFORMANCE
-18.70%
1 MONTH PERFORMANCE
-18.85%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
-14.49%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+24.89%
Citizens Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $72.03 | $72.76 (1.01%) | $72.78 | $71.59 | 408.06 K | |
| 08/06/2026 | $74.25 | $72.43 (-2.45%) | $74.48 | $72.23 | 3.91 M | $30.63 B |
| 08/05/2026 | $74.01 | $73.60 (-0.55%) | $74.54 | $73.52 | 2.50 M | $31.12 B |
| 08/04/2026 | $72.56 | $73.68 (1.54%) | $74.19 | $72.56 | 3.43 M | $31.16 B |
| 08/03/2026 | $71.67 | $72.70 (1.44%) | $72.76 | $71.53 | 2.73 M | $30.74 B |
| 07/31/2026 | $71.90 | $71.65 (-0.35%) | $72.31 | $71.24 | 2.74 M | $30.30 B |
| 07/30/2026 | $71.65 | $71.73 (0.11%) | $71.91 | $70.04 | 5.41 M | $30.33 B |
| 07/29/2026 | $72.12 | $71.31 (-1.12%) | $72.92 | $71.30 | 4.13 M | $30.15 B |
| 07/28/2026 | $71.33 | $72.94 (2.26%) | $73.07 | $71.16 | 5.13 M | $30.84 B |
| 07/27/2026 | $72.23 | $71.10 (-1.56%) | $72.86 | $70.58 | 3.64 M | $30.07 B |
| 07/24/2026 | $71.90 | $71.88 (-0.03%) | $72.33 | $71.45 | 2.94 M | $30.40 B |
| 07/23/2026 | $71.52 | $71.80 (0.39%) | $72.16 | $70.70 | 4.99 M | $30.36 B |
| 07/22/2026 | $71.81 | $72.44 (0.88%) | $72.56 | $71.72 | 3.47 M | $30.63 B |
| 07/21/2026 | $71.81 | $72.00 (0.26%) | $73.70 | $70.80 | 4.91 M | $30.45 B |
| 07/20/2026 | $72.62 | $71.50 (-1.54%) | $73.10 | $71.48 | 4.26 M | $30.24 B |
| 07/17/2026 | $73.89 | $72.39 (-2.03%) | $74.16 | $71.83 | 6.64 M | $30.61 B |
| 07/16/2026 | $73.80 | $74.40 (0.81%) | $74.70 | $72.33 | 9.76 M | $31.46 B |
| 07/15/2026 | $70.60 | $71.12 (0.74%) | $71.22 | $70.34 | 5.13 M | $30.07 B |
| 07/14/2026 | $70.77 | $70.32 (-0.64%) | $71.39 | $69.65 | 4.94 M | $29.74 B |
| 07/13/2026 | $70.49 | $70.36 (-0.18%) | $70.70 | $69.54 | 4.05 M | $29.75 B |
| 07/10/2026 | $70.23 | $70.34 (0.16%) | $70.67 | $69.74 | 3.69 M | $29.92 B |
| 07/09/2026 | $69.07 | $69.86 (1.14%) | $70.16 | $68.83 | 5.09 M | $29.71 B |
| 07/08/2026 | $70.84 | $68.56 (-3.22%) | $70.84 | $67.96 | 9.02 M | $29.16 B |
| 07/07/2026 | $72.94 | $71.78 (-1.59%) | $72.94 | $71.60 | 5.81 M | $30.53 B |
| 07/06/2026 | $70.35 | $72.11 (2.5%) | $72.12 | $70.35 | 4.70 M | $30.67 B |
| 07/02/2026 | $72.46 | $70.98 (-2.04%) | $72.46 | $70.46 | 5.12 M | $30.19 B |
| 07/01/2026 | $69.58 | $71.82 (3.22%) | $72.16 | $69.51 | 5.74 M | $30.55 B |
| 06/30/2026 | $70.18 | $70.07 (-0.16%) | $70.29 | $69.49 | 4.73 M | $29.80 B |
| 06/29/2026 | $70.09 | $70.43 (0.49%) | $70.79 | $69.96 | 3.31 M | $29.96 B |
| 06/26/2026 | $70.99 | $70.40 (-0.83%) | $71.03 | $69.75 | 4.70 M | $29.94 B |
| 06/25/2026 | $69.80 | $70.66 (1.23%) | $71.21 | $69.80 | 5.13 M | $30.05 B |
| 06/24/2026 | $69.10 | $69.46 (0.52%) | $69.95 | $69.00 | 4.45 M | $29.54 B |
| 06/23/2026 | $67.75 | $68.99 (1.83%) | $69.08 | $67.46 | 4.39 M | $29.34 B |
| 06/22/2026 | $67.49 | $67.99 (0.74%) | $68.58 | $67.16 | 3.63 M | $28.92 B |
| 06/18/2026 | $67.15 | $67.08 (-0.1%) | $67.76 | $66.78 | 7.89 M | $28.53 B |
| 06/17/2026 | $67.27 | $66.78 (-0.73%) | $68.30 | $66.42 | 4.91 M | $28.40 B |
| 06/16/2026 | $66.98 | $67.27 (0.43%) | $67.64 | $66.71 | 4.49 M | $28.61 B |
| 06/15/2026 | $68.69 | $66.65 (-2.97%) | $68.75 | $66.53 | 4.41 M | $28.35 B |
| 06/12/2026 | $67.45 | $67.65 (0.3%) | $67.88 | $66.88 | 4.07 M | $28.77 B |
| 06/11/2026 | $65.26 | $66.51 (1.92%) | $66.58 | $65.05 | 3.94 M | $28.29 B |
| 06/10/2026 | $65.81 | $64.96 (-1.29%) | $66.86 | $64.93 | 5.28 M | $27.63 B |
| 06/09/2026 | $64.90 | $65.67 (1.19%) | $66.06 | $64.54 | 5.18 M | $27.93 B |
| 06/08/2026 | $64.31 | $64.35 (0.06%) | $64.95 | $63.79 | 4.39 M | $27.37 B |
| 06/05/2026 | $63.94 | $63.98 (0.06%) | $64.57 | $63.59 | 3.67 M | $27.21 B |
| 06/04/2026 | $62.30 | $63.90 (2.57%) | $63.94 | $62.16 | 5.16 M | $27.18 B |
| 06/03/2026 | $62.01 | $61.53 (-0.77%) | $62.21 | $61.21 | 3.30 M | $26.17 B |
| 06/02/2026 | $60.67 | $62.31 (2.7%) | $62.44 | $60.56 | 5.80 M | $26.50 B |
| 06/01/2026 | $61.25 | $60.78 (-0.77%) | $61.50 | $60.28 | 5.42 M | $25.85 B |
| 05/29/2026 | $61.03 | $62.26 (2.02%) | $62.52 | $61.03 | 8.59 M | $26.48 B |
| 05/28/2026 | $63.70 | $62.41 (-2.03%) | $63.70 | $61.87 | 4.75 M | $26.55 B |
| 05/27/2026 | $63.67 | $63.08 (-0.93%) | $63.97 | $62.85 | 2.23 M | $26.83 B |
| 05/26/2026 | $63.24 | $63.65 (0.65%) | $64.03 | $63.10 | 3.55 M | $27.07 B |
| 05/22/2026 | $62.77 | $62.89 (0.19%) | $63.41 | $62.62 | 2.74 M | $26.75 B |
| 05/21/2026 | $62.44 | $62.78 (0.54%) | $62.98 | $62.05 | 3.03 M | $26.70 B |
| 05/20/2026 | $61.83 | $62.83 (1.62%) | $63.02 | $60.96 | 3.58 M | $26.72 B |
| 05/19/2026 | $61.19 | $61.33 (0.23%) | $61.63 | $60.18 | 4.01 M | $26.09 B |
| 05/18/2026 | $61.05 | $61.16 (0.18%) | $61.64 | $60.89 | 3.20 M | $26.01 B |
| 05/15/2026 | $61.14 | $60.86 (-0.46%) | $61.36 | $59.75 | 4.16 M | $25.89 B |
| 05/14/2026 | $60.83 | $61.18 (0.58%) | $61.74 | $60.83 | 2.42 M | $26.02 B |
| 05/13/2026 | $61.79 | $60.43 (-2.2%) | $62.36 | $60.35 | 3.26 M | $25.70 B |
| 05/12/2026 | $62.16 | $61.95 (-0.34%) | $62.44 | $61.13 | 4.12 M | $26.35 B |
| 05/11/2026 | $64.29 | $62.16 (-3.31%) | $64.29 | $61.95 | 5.53 M | $26.44 B |
| 05/08/2026 | $64.52 | $63.73 (-1.22%) | $64.88 | $63.38 | 3.75 M | $27.11 B |
| 05/07/2026 | $65.53 | $64.22 (-2%) | $66.00 | $64.14 | 4.66 M | $27.32 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.
