5 DAY PERFORMANCE
-13.16%
1 MONTH PERFORMANCE
-7.38%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
-2.12%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+37.06%
Citizens Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $67.49 | $67.99 (0.74%) | $68.58 | $67.16 | 3.63 M | $28.92 B |
| 06/18/2026 | $67.15 | $67.08 (-0.1%) | $67.76 | $66.78 | 7.89 M | $28.53 B |
| 06/17/2026 | $67.27 | $66.78 (-0.73%) | $68.30 | $66.42 | 4.91 M | $28.40 B |
| 06/16/2026 | $66.98 | $67.27 (0.43%) | $67.64 | $66.71 | 4.49 M | $28.61 B |
| 06/15/2026 | $68.69 | $66.65 (-2.97%) | $68.75 | $66.53 | 4.41 M | $28.35 B |
| 06/12/2026 | $67.45 | $67.65 (0.3%) | $67.88 | $66.88 | 4.07 M | $28.77 B |
| 06/11/2026 | $65.26 | $66.51 (1.92%) | $66.58 | $65.05 | 3.94 M | $28.29 B |
| 06/10/2026 | $65.81 | $64.96 (-1.29%) | $66.86 | $64.93 | 5.28 M | $27.63 B |
| 06/09/2026 | $64.90 | $65.67 (1.19%) | $66.06 | $64.54 | 5.18 M | $27.93 B |
| 06/08/2026 | $64.31 | $64.35 (0.06%) | $64.95 | $63.79 | 4.39 M | $27.37 B |
| 06/05/2026 | $63.94 | $63.98 (0.06%) | $64.57 | $63.59 | 3.67 M | $27.21 B |
| 06/04/2026 | $62.30 | $63.90 (2.57%) | $63.94 | $62.16 | 5.16 M | $27.18 B |
| 06/03/2026 | $62.01 | $61.53 (-0.77%) | $62.21 | $61.21 | 3.30 M | $26.17 B |
| 06/02/2026 | $60.67 | $62.31 (2.7%) | $62.44 | $60.56 | 5.80 M | $26.50 B |
| 06/01/2026 | $61.25 | $60.78 (-0.77%) | $61.50 | $60.28 | 5.42 M | $25.85 B |
| 05/29/2026 | $61.03 | $62.26 (2.02%) | $62.52 | $61.03 | 8.59 M | $26.48 B |
| 05/28/2026 | $63.70 | $62.41 (-2.03%) | $63.70 | $61.87 | 4.75 M | $26.55 B |
| 05/27/2026 | $63.67 | $63.08 (-0.93%) | $63.97 | $62.85 | 2.23 M | $26.83 B |
| 05/26/2026 | $63.24 | $63.65 (0.65%) | $64.03 | $63.10 | 3.55 M | $27.07 B |
| 05/22/2026 | $62.77 | $62.89 (0.19%) | $63.41 | $62.62 | 2.74 M | $26.75 B |
| 05/21/2026 | $62.44 | $62.78 (0.54%) | $62.98 | $62.05 | 3.03 M | $26.70 B |
| 05/20/2026 | $61.83 | $62.83 (1.62%) | $63.02 | $60.96 | 3.58 M | $26.72 B |
| 05/19/2026 | $61.19 | $61.33 (0.23%) | $61.63 | $60.18 | 4.01 M | $26.09 B |
| 05/18/2026 | $61.05 | $61.16 (0.18%) | $61.64 | $60.89 | 3.20 M | $26.01 B |
| 05/15/2026 | $61.14 | $60.86 (-0.46%) | $61.36 | $59.75 | 4.16 M | $25.89 B |
| 05/14/2026 | $60.83 | $61.18 (0.58%) | $61.74 | $60.83 | 2.42 M | $26.02 B |
| 05/13/2026 | $61.79 | $60.43 (-2.2%) | $62.36 | $60.35 | 3.26 M | $25.70 B |
| 05/12/2026 | $62.16 | $61.95 (-0.34%) | $62.44 | $61.13 | 4.12 M | $26.35 B |
| 05/11/2026 | $64.29 | $62.16 (-3.31%) | $64.29 | $61.95 | 5.53 M | $26.44 B |
| 05/08/2026 | $64.52 | $63.73 (-1.22%) | $64.88 | $63.38 | 3.75 M | $27.11 B |
| 05/07/2026 | $65.53 | $64.22 (-2%) | $66.00 | $64.14 | 4.66 M | $27.32 B |
| 05/06/2026 | $64.90 | $65.62 (1.11%) | $65.93 | $64.90 | 5.15 M | $27.91 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 | $27.29 B |
| 04/09/2026 | $63.46 | $64.97 (2.38%) | $65.27 | $63.46 | 4.67 M | $27.63 B |
| 04/08/2026 | $63.70 | $63.78 (0.13%) | $64.20 | $63.21 | 5.47 M | $27.13 B |
| 04/07/2026 | $61.03 | $61.60 (0.93%) | $61.75 | $60.93 | 4.10 M | $26.20 B |
| 04/06/2026 | $60.93 | $61.41 (0.79%) | $61.46 | $60.63 | 2.65 M | $26.12 B |
| 04/02/2026 | $59.47 | $60.99 (2.56%) | $61.05 | $59.00 | 3.76 M | $25.94 B |
| 04/01/2026 | $60.85 | $60.57 (-0.46%) | $61.48 | $60.38 | 5.57 M | $25.76 B |
| 03/31/2026 | $58.60 | $59.97 (2.34%) | $60.22 | $58.03 | 6.24 M | $25.51 B |
| 03/30/2026 | $58.11 | $57.45 (-1.14%) | $58.18 | $57.12 | 3.08 M | $24.44 B |
| 03/27/2026 | $58.12 | $57.78 (-0.59%) | $58.19 | $57.29 | 4.57 M | $24.58 B |
| 03/26/2026 | $58.81 | $58.56 (-0.43%) | $59.36 | $58.33 | 3.58 M | $24.91 B |
| 03/25/2026 | $59.61 | $59.42 (-0.32%) | $60.17 | $58.57 | 3.68 M | $25.27 B |
| 03/24/2026 | $57.32 | $58.94 (2.83%) | $59.40 | $57.32 | 5.09 M | $25.07 B |
| 03/23/2026 | $58.72 | $57.98 (-1.26%) | $59.12 | $57.92 | 3.51 M | $24.66 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.
