5 DAY PERFORMANCE
-3.67%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
+4.10%
6 MONTH PERFORMANCE
+30.18%
YEAR-TO-DATE PERFORMANCE
+23.01%
1 YEAR PERFORMANCE
+17.10%
Citizens Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $55.71 | $55.94 (0.41%) | $56.73 | $55.09 | 8.56 M | $24.07 B |
| 12/08/2025 | $55.64 | $55.76 (0.22%) | $56.44 | $55.46 | 6.31 M | $24.05 B |
| 12/05/2025 | $55.67 | $55.46 (-0.38%) | $56.17 | $55.44 | 5.21 M | $23.92 B |
| 12/04/2025 | $55.45 | $55.88 (0.78%) | $56.05 | $55.45 | 4.65 M | $24.10 B |
| 12/03/2025 | $54.85 | $55.68 (1.51%) | $55.71 | $54.60 | 5.55 M | $24.02 B |
| 12/02/2025 | $54.92 | $54.66 (-0.47%) | $55.09 | $54.27 | 5.45 M | $23.58 B |
| 12/01/2025 | $53.93 | $54.58 (1.21%) | $54.95 | $53.78 | 5.03 M | $23.54 B |
| 11/28/2025 | $54.17 | $54.10 (-0.13%) | $54.41 | $54.04 | 1.51 M | $23.34 B |
| 11/26/2025 | $54.19 | $53.98 (-0.39%) | $54.64 | $53.98 | 3.51 M | $23.29 B |
| 11/25/2025 | $53.19 | $54.19 (1.88%) | $54.45 | $52.99 | 4.34 M | $23.38 B |
| 11/24/2025 | $52.14 | $52.79 (1.25%) | $52.94 | $51.97 | 3.94 M | $22.77 B |
| 11/21/2025 | $50.94 | $52.30 (2.67%) | $52.58 | $50.75 | 5.34 M | $22.56 B |
| 11/20/2025 | $51.80 | $50.70 (-2.12%) | $52.66 | $50.61 | 4.18 M | $21.87 B |
| 11/19/2025 | $50.42 | $51.16 (1.47%) | $51.27 | $50.20 | 3.41 M | $22.07 B |
| 11/18/2025 | $49.28 | $50.43 (2.33%) | $50.94 | $49.00 | 4.50 M | $21.75 B |
| 11/17/2025 | $51.45 | $49.71 (-3.38%) | $51.77 | $49.42 | 4.96 M | $21.44 B |
| 11/14/2025 | $51.41 | $51.69 (0.54%) | $51.98 | $50.86 | 3.46 M | $22.30 B |
| 11/13/2025 | $52.33 | $51.71 (-1.18%) | $52.79 | $51.61 | 3.05 M | $22.31 B |
| 11/12/2025 | $52.37 | $52.66 (0.55%) | $53.50 | $52.36 | 3.89 M | $22.72 B |
| 11/11/2025 | $52.35 | $52.24 (-0.21%) | $52.73 | $51.92 | 2.94 M | $22.53 B |
| 11/10/2025 | $51.92 | $52.35 (0.83%) | $52.58 | $51.69 | 3.37 M | $22.58 B |
| 11/07/2025 | $50.53 | $51.70 (2.32%) | $51.71 | $50.34 | 3.54 M | $22.30 B |
| 11/06/2025 | $51.20 | $50.90 (-0.59%) | $51.96 | $50.61 | 4.31 M | $21.96 B |
| 11/05/2025 | $50.65 | $51.44 (1.56%) | $51.90 | $50.32 | 3.05 M | $22.19 B |
| 11/04/2025 | $50.52 | $50.73 (0.42%) | $51.19 | $50.03 | 3.58 M | $21.88 B |
| 11/03/2025 | $50.78 | $51.01 (0.45%) | $51.01 | $50.10 | 3.89 M | $22.00 B |
| 10/31/2025 | $50.22 | $50.87 (1.29%) | $51.05 | $50.03 | 3.18 M | $21.94 B |
| 10/30/2025 | $50.37 | $50.57 (0.4%) | $51.49 | $50.20 | 3.55 M | $21.81 B |
| 10/29/2025 | $50.30 | $50.43 (0.26%) | $51.26 | $50.04 | 3.25 M | $21.75 B |
| 10/28/2025 | $51.83 | $51.33 (-0.96%) | $51.83 | $51.06 | 3.83 M | $22.14 B |
| 10/27/2025 | $52.50 | $51.91 (-1.12%) | $52.92 | $51.42 | 5.07 M | $22.51 B |
| 10/24/2025 | $51.44 | $52.18 (1.44%) | $52.52 | $51.30 | 3.14 M | $22.63 B |
| 10/23/2025 | $50.70 | $50.96 (0.51%) | $51.21 | $50.47 | 4.08 M | $22.10 B |
| 10/22/2025 | $51.14 | $50.62 (-1.02%) | $51.32 | $50.30 | 4.24 M | $21.95 B |
| 10/21/2025 | $50.18 | $50.83 (1.3%) | $51.14 | $50.07 | 3.96 M | $22.04 B |
| 10/20/2025 | $49.47 | $50.29 (1.66%) | $50.49 | $49.40 | 4.14 M | $21.81 B |
| 10/17/2025 | $48.77 | $49.31 (1.11%) | $49.61 | $48.31 | 9.38 M | $21.38 B |
| 10/16/2025 | $51.88 | $48.39 (-6.73%) | $51.88 | $47.96 | 8.39 M | $20.98 B |
| 10/15/2025 | $53.00 | $51.70 (-2.45%) | $53.31 | $51.01 | 7.97 M | $22.42 B |
| 10/14/2025 | $50.00 | $51.80 (3.6%) | $51.99 | $50.00 | 6.94 M | $22.46 B |
| 10/13/2025 | $50.12 | $50.25 (0.26%) | $50.51 | $49.71 | 3.52 M | $21.79 B |
| 10/10/2025 | $52.06 | $49.25 (-5.4%) | $52.30 | $49.21 | 5.75 M | $21.36 B |
| 10/09/2025 | $52.56 | $51.85 (-1.35%) | $52.68 | $51.76 | 7.66 M | $22.48 B |
| 10/08/2025 | $53.51 | $52.01 (-2.8%) | $53.51 | $51.99 | 6.30 M | $22.55 B |
| 10/07/2025 | $54.32 | $53.13 (-2.19%) | $54.45 | $53.05 | 4.40 M | $23.04 B |
| 10/06/2025 | $54.20 | $54.00 (-0.37%) | $55.24 | $53.52 | 4.40 M | $23.42 B |
| 10/03/2025 | $53.39 | $53.82 (0.81%) | $53.96 | $53.16 | 6.82 M | $23.34 B |
| 10/02/2025 | $52.58 | $52.98 (0.76%) | $53.13 | $52.34 | 3.32 M | $22.97 B |
| 10/01/2025 | $53.26 | $52.74 (-0.98%) | $53.36 | $52.43 | 3.94 M | $22.87 B |
| 09/30/2025 | $53.76 | $53.16 (-1.12%) | $54.00 | $52.21 | 4.84 M | $23.05 B |
| 09/29/2025 | $54.50 | $53.65 (-1.56%) | $54.50 | $52.93 | 4.60 M | $23.26 B |
| 09/26/2025 | $53.26 | $53.38 (0.23%) | $53.67 | $52.82 | 3.31 M | $23.15 B |
| 09/25/2025 | $52.83 | $52.89 (0.11%) | $53.16 | $52.55 | 4.49 M | $22.94 B |
| 09/24/2025 | $53.12 | $53.15 (0.06%) | $53.59 | $52.46 | 4.06 M | $23.05 B |
| 09/23/2025 | $52.72 | $53.11 (0.74%) | $53.89 | $52.59 | 4.52 M | $23.03 B |
| 09/22/2025 | $53.00 | $52.55 (-0.85%) | $53.57 | $52.28 | 3.35 M | $22.79 B |
| 09/19/2025 | $53.58 | $53.55 (-0.06%) | $53.78 | $53.19 | 9.10 M | $23.22 B |
| 09/18/2025 | $52.61 | $53.64 (1.96%) | $53.76 | $52.30 | 6.61 M | $23.26 B |
| 09/17/2025 | $51.15 | $52.27 (2.19%) | $53.00 | $51.15 | 6.76 M | $22.67 B |
| 09/16/2025 | $51.42 | $51.13 (-0.56%) | $51.42 | $50.42 | 4.78 M | $22.17 B |
| 09/15/2025 | $51.86 | $51.34 (-1%) | $52.04 | $51.24 | 2.86 M | $22.26 B |
| 09/12/2025 | $51.67 | $51.82 (0.29%) | $52.08 | $51.50 | 3.73 M | $22.47 B |
| 09/11/2025 | $51.81 | $51.76 (-0.1%) | $52.11 | $51.41 | 4.40 M | $22.45 B |
| 09/10/2025 | $52.01 | $51.81 (-0.38%) | $52.14 | $51.50 | 3.33 M | $22.47 B |
| 09/09/2025 | $51.73 | $51.71 (-0.04%) | $52.31 | $51.46 | 3.97 M | $22.42 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.
