5 DAY PERFORMANCE
-9.58%
1 MONTH PERFORMANCE
-5.15%
3 MONTH PERFORMANCE
-14.49%
6 MONTH PERFORMANCE
+14.44%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+52.49%
Citizens Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $64.90 | $65.76 (1.33%) | $65.92 | $64.90 | 2.63 M | $27.97 B |
| 05/05/2026 | $63.77 | $64.36 (0.93%) | $64.71 | $63.45 | 3.69 M | $27.38 B |
| 05/04/2026 | $63.96 | $63.56 (-0.63%) | $64.36 | $63.34 | 3.21 M | $27.03 B |
| 05/01/2026 | $64.75 | $64.42 (-0.51%) | $65.15 | $64.14 | 2.61 M | $27.40 B |
| 04/30/2026 | $63.82 | $65.05 (1.93%) | $65.28 | $63.39 | 3.98 M | $27.67 B |
| 04/29/2026 | $65.29 | $64.40 (-1.36%) | $65.55 | $64.19 | 3.21 M | $27.39 B |
| 04/28/2026 | $65.45 | $64.99 (-0.7%) | $65.85 | $64.55 | 4.69 M | $27.64 B |
| 04/27/2026 | $64.36 | $64.78 (0.65%) | $65.09 | $63.98 | 3.08 M | $27.55 B |
| 04/24/2026 | $65.21 | $63.79 (-2.18%) | $65.21 | $63.62 | 3.85 M | $27.13 B |
| 04/23/2026 | $65.39 | $65.17 (-0.34%) | $65.76 | $64.07 | 4.76 M | $27.72 B |
| 04/22/2026 | $65.85 | $65.16 (-1.05%) | $66.14 | $64.94 | 5.98 M | $27.72 B |
| 04/21/2026 | $66.00 | $65.30 (-1.06%) | $66.85 | $65.07 | 5.61 M | $27.77 B |
| 04/20/2026 | $64.01 | $65.76 (2.73%) | $65.89 | $64.01 | 4.85 M | $27.97 B |
| 04/17/2026 | $65.12 | $64.45 (-1.03%) | $66.06 | $64.20 | 9.60 M | $27.41 B |
| 04/16/2026 | $64.00 | $64.41 (0.64%) | $65.36 | $63.95 | 7.47 M | $27.40 B |
| 04/15/2026 | $65.02 | $65.19 (0.26%) | $65.65 | $64.33 | 4.79 M | $27.73 B |
| 04/14/2026 | $64.70 | $64.87 (0.26%) | $65.21 | $64.11 | 4.48 M | $27.59 B |
| 04/13/2026 | $63.62 | $64.76 (1.79%) | $64.80 | $63.29 | 3.54 M | $27.55 B |
| 04/10/2026 | $64.89 | $64.17 (-1.11%) | $64.93 | $64.11 | 4.02 M | $27.68 B |
| 04/09/2026 | $63.46 | $64.97 (2.38%) | $65.27 | $63.46 | 4.67 M | $28.03 B |
| 04/08/2026 | $63.70 | $63.78 (0.13%) | $64.20 | $63.21 | 5.47 M | $27.51 B |
| 04/07/2026 | $61.03 | $61.60 (0.93%) | $61.75 | $60.93 | 4.10 M | $26.57 B |
| 04/06/2026 | $60.93 | $61.41 (0.79%) | $61.46 | $60.63 | 2.65 M | $26.49 B |
| 04/02/2026 | $59.47 | $60.99 (2.56%) | $61.05 | $59.00 | 3.76 M | $26.31 B |
| 04/01/2026 | $60.85 | $60.57 (-0.46%) | $61.48 | $60.38 | 5.57 M | $26.13 B |
| 03/31/2026 | $58.60 | $59.97 (2.34%) | $60.22 | $58.03 | 6.24 M | $25.87 B |
| 03/30/2026 | $58.11 | $57.45 (-1.14%) | $58.18 | $57.12 | 3.08 M | $24.78 B |
| 03/27/2026 | $58.12 | $57.78 (-0.59%) | $58.19 | $57.29 | 4.57 M | $24.92 B |
| 03/26/2026 | $58.81 | $58.56 (-0.43%) | $59.36 | $58.33 | 3.58 M | $25.26 B |
| 03/25/2026 | $59.61 | $59.42 (-0.32%) | $60.17 | $58.57 | 3.68 M | $25.63 B |
| 03/24/2026 | $57.32 | $58.94 (2.83%) | $59.40 | $57.32 | 5.09 M | $25.42 B |
| 03/23/2026 | $58.72 | $57.98 (-1.26%) | $59.12 | $57.92 | 3.51 M | $25.01 B |
| 03/20/2026 | $57.07 | $57.02 (-0.09%) | $57.41 | $56.32 | 9.12 M | $24.60 B |
| 03/19/2026 | $56.21 | $57.05 (1.49%) | $57.35 | $55.75 | 4.38 M | $24.61 B |
| 03/18/2026 | $57.00 | $56.63 (-0.65%) | $57.75 | $56.31 | 4.11 M | $24.43 B |
| 03/17/2026 | $57.19 | $57.09 (-0.17%) | $57.49 | $56.61 | 2.93 M | $24.63 B |
| 03/16/2026 | $56.44 | $56.36 (-0.14%) | $57.06 | $56.15 | 4.01 M | $24.31 B |
| 03/13/2026 | $57.26 | $55.64 (-2.83%) | $57.59 | $55.49 | 4.60 M | $24.00 B |
| 03/12/2026 | $57.00 | $56.94 (-0.11%) | $57.89 | $56.66 | 5.44 M | $24.56 B |
| 03/11/2026 | $58.59 | $58.51 (-0.14%) | $58.91 | $57.49 | 4.94 M | $25.24 B |
| 03/10/2026 | $58.40 | $58.89 (0.84%) | $59.83 | $57.44 | 5.69 M | $25.40 B |
| 03/09/2026 | $57.71 | $58.31 (1.04%) | $58.31 | $55.76 | 7.01 M | $25.15 B |
| 03/06/2026 | $57.75 | $58.04 (0.5%) | $58.27 | $56.50 | 6.55 M | $25.04 B |
| 03/05/2026 | $59.42 | $59.54 (0.2%) | $60.20 | $58.80 | 5.34 M | $25.68 B |
| 03/04/2026 | $60.06 | $60.20 (0.23%) | $60.55 | $59.28 | 5.27 M | $25.97 B |
| 03/03/2026 | $59.44 | $59.68 (0.4%) | $60.27 | $58.59 | 6.78 M | $25.74 B |
| 03/02/2026 | $59.15 | $61.09 (3.28%) | $61.40 | $58.61 | 6.28 M | $26.35 B |
| 02/27/2026 | $62.77 | $60.19 (-4.11%) | $62.77 | $59.47 | 9.71 M | $25.96 B |
| 02/26/2026 | $63.30 | $63.86 (0.88%) | $64.47 | $63.15 | 5.96 M | $27.55 B |
| 02/25/2026 | $62.89 | $63.06 (0.27%) | $63.39 | $62.35 | 4.07 M | $27.20 B |
| 02/24/2026 | $62.05 | $62.07 (0.03%) | $62.70 | $61.30 | 3.12 M | $26.77 B |
| 02/23/2026 | $65.00 | $62.49 (-3.86%) | $65.43 | $61.95 | 5.23 M | $26.96 B |
| 02/20/2026 | $64.50 | $65.29 (1.22%) | $65.38 | $63.97 | 6.19 M | $28.16 B |
| 02/19/2026 | $64.61 | $64.59 (-0.03%) | $64.90 | $63.66 | 4.00 M | $27.86 B |
| 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 |
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.
