5 DAY PERFORMANCE
-12.85%
1 MONTH PERFORMANCE
-16.62%
3 MONTH PERFORMANCE
-13.16%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+8.78%
Citizens Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $67.00 | $67.42 (0.62%) | $67.52 | $66.96 | 1.08 M | $28.39 B |
| 09/18/2026 | $67.12 | $67.04 (-0.12%) | $67.46 | $66.60 | 5.60 M | $28.35 B |
| 09/17/2026 | $67.99 | $67.39 (-0.88%) | $68.35 | $66.71 | 3.26 M | $28.50 B |
| 09/16/2026 | $70.25 | $66.84 (-4.85%) | $70.25 | $65.66 | 5.14 M | $28.26 B |
| 09/15/2026 | $70.63 | $70.24 (-0.55%) | $71.11 | $69.58 | 3.08 M | $29.70 B |
| 09/14/2026 | $70.29 | $70.54 (0.36%) | $71.10 | $69.54 | 5.04 M | $29.83 B |
| 09/11/2026 | $70.66 | $70.48 (-0.25%) | $70.83 | $69.17 | 2.21 M | $29.80 B |
| 09/10/2026 | $69.00 | $69.63 (0.91%) | $69.71 | $68.63 | 5.82 M | $29.44 B |
| 09/09/2026 | $69.25 | $69.37 (0.17%) | $70.18 | $68.45 | 2.56 M | $29.33 B |
| 09/08/2026 | $70.59 | $69.99 (-0.85%) | $71.00 | $69.96 | 2.74 M | $29.60 B |
| 09/04/2026 | $70.41 | $70.78 (0.53%) | $71.14 | $70.41 | 1.95 M | $29.93 B |
| 09/03/2026 | $69.01 | $70.83 (2.64%) | $71.18 | $69.01 | 2.87 M | $29.95 B |
| 09/02/2026 | $68.42 | $69.78 (1.99%) | $70.71 | $68.41 | 5.06 M | $29.51 B |
| 09/01/2026 | $68.58 | $68.16 (-0.61%) | $69.32 | $67.67 | 3.50 M | $28.82 B |
| 08/31/2026 | $69.36 | $68.87 (-0.71%) | $69.37 | $68.40 | 4.78 M | $29.12 B |
| 08/28/2026 | $70.65 | $69.71 (-1.33%) | $71.00 | $69.67 | 2.39 M | $29.48 B |
| 08/27/2026 | $69.72 | $70.18 (0.66%) | $70.49 | $69.33 | 2.29 M | $29.68 B |
| 08/26/2026 | $70.06 | $70.49 (0.61%) | $70.71 | $69.77 | 1.53 M | $29.81 B |
| 08/25/2026 | $70.35 | $69.83 (-0.74%) | $70.35 | $69.58 | 2.06 M | $29.53 B |
| 08/24/2026 | $69.95 | $70.23 (0.4%) | $70.93 | $69.84 | 2.30 M | $29.70 B |
| 08/21/2026 | $70.38 | $69.86 (-0.74%) | $70.70 | $69.30 | 4.38 M | $29.54 B |
| 08/20/2026 | $70.51 | $69.71 (-1.13%) | $70.81 | $69.68 | 2.12 M | $29.48 B |
| 08/19/2026 | $73.74 | $70.76 (-4.04%) | $73.90 | $70.65 | 3.28 M | $29.92 B |
| 08/18/2026 | $74.65 | $73.46 (-1.59%) | $74.99 | $73.11 | 2.90 M | $31.06 B |
| 08/17/2026 | $74.40 | $74.31 (-0.12%) | $75.33 | $74.31 | 3.00 M | $31.42 B |
| 08/14/2026 | $73.86 | $74.73 (1.18%) | $74.86 | $73.61 | 1.92 M | $31.60 B |
| 08/13/2026 | $74.35 | $74.11 (-0.32%) | $74.69 | $73.85 | 3.73 M | $31.34 B |
| 08/12/2026 | $73.44 | $73.91 (0.64%) | $74.22 | $72.96 | 2.62 M | $31.25 B |
| 08/11/2026 | $72.78 | $72.99 (0.29%) | $73.48 | $72.39 | 4.26 M | $30.87 B |
| 08/10/2026 | $72.17 | $72.67 (0.69%) | $72.91 | $71.87 | 2.07 M | $30.73 B |
| 08/07/2026 | $72.03 | $72.67 (0.89%) | $72.94 | $71.59 | 2.00 M | $30.73 B |
| 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 |
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.
