5 DAY PERFORMANCE
-8.71%
1 MONTH PERFORMANCE
-9.42%
3 MONTH PERFORMANCE
-20.86%
6 MONTH PERFORMANCE
-9.49%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+13.24%
Citizens Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $67.02 | $63.83 (-4.76%) | $67.60 | $63.65 | 4.61 M | $26.88 B |
| 11/04/2026 | $66.27 | $65.90 (-0.56%) | $67.11 | $64.66 | 7.58 M | $27.75 B |
| 11/03/2026 | $64.67 | $64.37 (-0.46%) | $65.28 | $64.19 | 4.22 M | $27.11 B |
| 11/02/2026 | $64.25 | $64.93 (1.06%) | $65.12 | $63.91 | 4.75 M | $27.35 B |
| 10/30/2026 | $65.39 | $63.81 (-2.42%) | $65.39 | $63.25 | 3.51 M | $26.87 B |
| 10/29/2026 | $66.07 | $65.76 (-0.47%) | $66.50 | $65.56 | 3.29 M | $27.69 B |
| 10/28/2026 | $65.52 | $65.27 (-0.38%) | $65.68 | $64.94 | 3.24 M | $27.49 B |
| 10/27/2026 | $65.70 | $65.31 (-0.59%) | $65.81 | $64.86 | 2.22 M | $27.51 B |
| 10/26/2026 | $65.52 | $65.37 (-0.23%) | $66.32 | $65.22 | 2.99 M | $27.53 B |
| 10/23/2026 | $64.66 | $65.14 (0.74%) | $65.52 | $64.52 | 6.80 M | $27.43 B |
| 10/22/2026 | $64.30 | $65.24 (1.46%) | $65.91 | $64.30 | 6.70 M | $27.48 B |
| 10/21/2026 | $64.76 | $64.88 (0.19%) | $65.13 | $64.28 | 5.73 M | $27.32 B |
| 10/20/2026 | $62.62 | $64.22 (2.56%) | $64.70 | $62.62 | 5.49 M | $27.05 B |
| 10/19/2026 | $62.96 | $62.76 (-0.32%) | $63.33 | $62.35 | 7.84 M | $26.43 B |
| 10/16/2026 | $64.50 | $63.36 (-1.77%) | $65.02 | $62.70 | 9.45 M | $26.68 B |
| 10/15/2026 | $62.88 | $63.43 (0.87%) | $63.88 | $62.27 | 4.34 M | $26.71 B |
| 10/14/2026 | $62.30 | $62.57 (0.43%) | $62.64 | $61.91 | 4.48 M | $26.35 B |
| 10/13/2026 | $64.30 | $63.30 (-1.56%) | $64.65 | $62.84 | 3.76 M | $26.66 B |
| 10/12/2026 | $63.77 | $63.90 (0.2%) | $64.43 | $63.64 | 3.74 M | $26.91 B |
| 10/09/2026 | $63.80 | $63.57 (-0.36%) | $64.09 | $63.16 | 3.31 M | $26.88 B |
| 10/08/2026 | $62.54 | $64.09 (2.48%) | $64.10 | $62.18 | 6.06 M | $27.10 B |
| 10/07/2026 | $63.60 | $63.07 (-0.83%) | $63.63 | $62.59 | 4.37 M | $26.67 B |
| 10/06/2026 | $64.41 | $64.09 (-0.5%) | $64.77 | $63.73 | 4.24 M | $27.10 B |
| 10/05/2026 | $64.34 | $64.31 (-0.05%) | $64.97 | $63.92 | 3.49 M | $27.19 B |
| 10/02/2026 | $64.05 | $64.33 (0.44%) | $64.62 | $63.84 | 4.99 M | $27.20 B |
| 10/01/2026 | $63.28 | $63.70 (0.66%) | $63.72 | $61.78 | 6.32 M | $26.94 B |
| 09/30/2026 | $63.98 | $63.76 (-0.34%) | $64.33 | $63.59 | 4.46 M | $26.96 B |
| 09/29/2026 | $64.69 | $63.89 (-1.24%) | $65.09 | $63.56 | 4.45 M | $27.02 B |
| 09/28/2026 | $65.38 | $64.80 (-0.89%) | $65.39 | $64.65 | 3.58 M | $27.40 B |
| 09/25/2026 | $65.03 | $65.53 (0.77%) | $65.77 | $64.69 | 3.85 M | $27.71 B |
| 09/24/2026 | $64.77 | $64.73 (-0.06%) | $64.89 | $63.85 | 4.28 M | $27.37 B |
| 09/23/2026 | $65.00 | $64.61 (-0.6%) | $65.74 | $64.54 | 4.70 M | $27.32 B |
| 09/22/2026 | $67.50 | $65.49 (-2.98%) | $67.62 | $65.35 | 4.90 M | $27.69 B |
| 09/21/2026 | $67.00 | $67.36 (0.54%) | $67.68 | $66.95 | 3.17 M | $28.48 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 |
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.
