5 DAY PERFORMANCE
+7.59%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
+11.75%
YEAR-TO-DATE PERFORMANCE
+2.38%
1 YEAR PERFORMANCE
+30.61%
Citizens Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $40.61 | $39.98 (-1.55%) | $40.74 | $39.89 | 1.85 M | $17.61 B |
| 03/12/2025 | $40.54 | $40.47 (-0.17%) | $40.75 | $39.64 | 5.91 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 |
| 02/28/2025 | $45.49 | $45.77 (0.62%) | $46.13 | $45.00 | 3.82 M | $20.18 B |
| 02/27/2025 | $45.13 | $45.17 (0.09%) | $45.94 | $44.86 | 2.80 M | $19.91 B |
| 02/26/2025 | $44.71 | $44.99 (0.63%) | $45.47 | $44.51 | 3.70 M | $19.83 B |
| 02/25/2025 | $44.65 | $44.41 (-0.54%) | $45.36 | $43.94 | 3.83 M | $19.58 B |
| 02/24/2025 | $45.33 | $44.37 (-2.12%) | $45.35 | $44.14 | 2.72 M | $19.56 B |
| 02/21/2025 | $46.53 | $44.88 (-3.55%) | $46.53 | $44.73 | 2.87 M | $19.78 B |
| 02/20/2025 | $47.53 | $46.18 (-2.84%) | $47.79 | $45.67 | 3.97 M | $20.36 B |
| 02/19/2025 | $46.24 | $47.39 (2.49%) | $47.91 | $46.24 | 6.63 M | $20.89 B |
| 02/18/2025 | $46.54 | $46.80 (0.56%) | $47.06 | $46.35 | 2.66 M | $20.63 B |
| 02/14/2025 | $46.18 | $46.35 (0.37%) | $46.82 | $46.16 | 2.33 M | $20.43 B |
| 02/13/2025 | $46.21 | $46.05 (-0.35%) | $46.34 | $45.55 | 3.13 M | $20.30 B |
| 02/12/2025 | $46.56 | $46.16 (-0.86%) | $46.68 | $45.91 | 3.43 M | $20.35 B |
| 02/11/2025 | $47.12 | $47.17 (0.11%) | $47.68 | $46.42 | 4.72 M | $20.79 B |
| 02/10/2025 | $47.91 | $47.36 (-1.15%) | $48.10 | $47.16 | 3.37 M | $20.88 B |
| 02/07/2025 | $48.35 | $47.93 (-0.87%) | $48.42 | $47.41 | 2.07 M | $21.40 B |
| 02/06/2025 | $48.02 | $48.32 (0.62%) | $48.37 | $47.55 | 3.17 M | $21.58 B |
| 02/05/2025 | $47.46 | $47.65 (0.4%) | $47.71 | $46.83 | 3.80 M | $21.28 B |
| 02/04/2025 | $46.60 | $47.04 (0.94%) | $47.43 | $46.50 | 2.94 M | $21.01 B |
| 02/03/2025 | $46.14 | $46.37 (0.5%) | $46.99 | $45.53 | 4.66 M | $20.71 B |
| 01/31/2025 | $47.78 | $47.57 (-0.44%) | $48.26 | $47.17 | 5.10 M | $21.24 B |
| 01/30/2025 | $48.11 | $48.36 (0.52%) | $48.88 | $47.94 | 3.83 M | $21.60 B |
| 01/29/2025 | $47.24 | $47.62 (0.8%) | $48.45 | $47.24 | 3.36 M | $21.27 B |
| 01/28/2025 | $47.41 | $47.35 (-0.13%) | $47.69 | $46.55 | 3.86 M | $21.14 B |
| 01/27/2025 | $47.45 | $47.55 (0.21%) | $48.04 | $47.08 | 2.65 M | $21.23 B |
| 01/24/2025 | $47.01 | $47.46 (0.96%) | $48.01 | $47.01 | 2.32 M | $21.19 B |
| 01/23/2025 | $47.19 | $47.34 (0.32%) | $47.81 | $47.18 | 3.85 M | $21.14 B |
| 01/22/2025 | $48.01 | $47.03 (-2.04%) | $48.15 | $46.97 | 4.49 M | $21.00 B |
| 01/21/2025 | $48.10 | $48.31 (0.44%) | $48.69 | $47.82 | 4.30 M | $21.57 B |
| 01/17/2025 | $46.29 | $47.54 (2.7%) | $48.28 | $45.90 | 6.40 M | $21.23 B |
| 01/16/2025 | $46.70 | $46.80 (0.21%) | $47.04 | $45.71 | 6.05 M | $20.90 B |
| 01/15/2025 | $47.28 | $47.08 (-0.42%) | $47.51 | $46.54 | 4.28 M | $21.02 B |
| 01/14/2025 | $44.71 | $45.70 (2.21%) | $45.84 | $44.55 | 4.09 M | $20.41 B |
| 01/13/2025 | $43.05 | $44.16 (2.58%) | $44.20 | $42.96 | 4.30 M | $19.72 B |
| 01/10/2025 | $43.90 | $43.30 (-1.37%) | $44.11 | $43.08 | 4.07 M | $19.34 B |
| 01/08/2025 | $44.58 | $44.78 (0.45%) | $44.93 | $43.84 | 2.62 M | $20.00 B |
| 01/07/2025 | $45.07 | $44.70 (-0.82%) | $45.49 | $44.30 | 2.78 M | $19.96 B |
| 01/06/2025 | $44.94 | $44.80 (-0.31%) | $45.47 | $44.56 | 4.66 M | $20.01 B |
| 01/03/2025 | $43.70 | $44.56 (1.97%) | $44.59 | $42.97 | 2.64 M | $19.90 B |
| 01/02/2025 | $43.98 | $43.60 (-0.86%) | $44.40 | $43.52 | 2.67 M | $19.47 B |
| 12/31/2024 | $43.68 | $43.76 (0.18%) | $44.12 | $43.46 | 2.65 M | $19.54 B |
| 12/30/2024 | $43.23 | $43.56 (0.76%) | $43.92 | $42.86 | 2.58 M | $19.45 B |
| 12/27/2024 | $43.62 | $43.62 (0%) | $44.23 | $43.36 | 2.10 M | $19.48 B |
| 12/26/2024 | $43.79 | $43.90 (0.25%) | $44.03 | $43.52 | 2.16 M | $19.60 B |
| 12/24/2024 | $43.58 | $44.00 (0.96%) | $44.00 | $43.44 | 831,834 | $19.65 B |
| 12/23/2024 | $43.14 | $43.57 (1%) | $43.77 | $43.08 | 2.05 M | $19.46 B |
| 12/20/2024 | $42.18 | $43.45 (3.01%) | $43.81 | $42.14 | 12.94 M | $19.40 B |
| 12/19/2024 | $43.66 | $42.45 (-2.77%) | $43.91 | $42.13 | 5.51 M | $18.96 B |
| 12/18/2024 | $45.45 | $42.66 (-6.14%) | $45.51 | $42.63 | 4.57 M | $19.05 B |
| 12/17/2024 | $45.20 | $44.74 (-1.02%) | $45.51 | $44.58 | 3.08 M | $19.98 B |
| 12/16/2024 | $45.81 | $45.68 (-0.28%) | $45.88 | $45.36 | 2.95 M | $20.40 B |
| 12/13/2024 | $45.74 | $45.70 (-0.09%) | $45.89 | $45.20 | 4.83 M | $20.41 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.
