Citizens Financial Group, Inc. Common Stock (CFG)

Historical Prices For Citizens Financial Group, Inc. Common Stock (CFG)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	40.80	41.15	40.14	40.17	3,575,389	40.17
6/03/2025	40.00	40.90	39.79	40.83	4,536,678	40.83
6/02/2025	40.17	40.20	39.40	40.06	4,901,508	40.06
5/30/2025	40.16	40.47	39.80	40.35	7,319,256	40.35
5/29/2025	40.10	40.28	39.70	40.26	4,553,071	40.26
5/28/2025	40.46	40.54	39.67	39.73	5,167,077	39.73
5/27/2025	40.17	40.47	39.72	40.42	4,661,254	40.42
5/23/2025	38.81	39.74	38.80	39.57	3,465,134	39.57
5/22/2025	39.51	40.08	39.42	39.77	3,433,211	39.77
5/21/2025	40.88	41.20	39.62	39.64	3,606,174	39.64
5/20/2025	41.45	41.63	41.17	41.30	2,314,805	41.30
5/19/2025	41.22	41.77	41.11	41.58	2,801,267	41.58
5/16/2025	41.59	42.02	41.35	41.82	2,962,999	41.82
5/15/2025	41.61	41.95	41.28	41.72	3,890,248	41.72
5/14/2025	41.78	41.97	41.43	41.59	3,571,830	41.59
5/13/2025	41.68	42.19	41.50	41.87	4,822,703	41.87
5/12/2025	41.21	42.10	41.16	41.59	6,897,732	41.59
5/09/2025	39.09	39.28	38.84	39.12	3,512,816	39.12
5/08/2025	38.74	39.35	38.44	39.00	3,868,964	39.00
5/07/2025	38.54	38.93	37.93	38.08	3,489,047	38.08
5/06/2025	38.19	39.41	38.04	38.20	4,373,572	38.20
5/05/2025	38.17	39.22	38.17	38.71	4,765,731	38.71
5/02/2025	38.10	38.76	37.88	38.65	4,876,272	38.65
5/01/2025	36.99	37.81	36.72	37.29	3,201,189	37.29
4/30/2025	36.14	37.00	35.90	36.89	4,811,666	36.89
4/29/2025	37.07	37.74	36.94	37.55	4,515,032	37.13
4/28/2025	37.13	37.58	36.81	37.34	3,762,048	36.92
4/25/2025	37.03	37.37	36.83	37.06	3,350,569	36.65
4/24/2025	36.37	37.53	36.28	37.44	4,389,024	37.02
4/23/2025	37.01	38.05	36.29	36.49	4,647,646	36.08
4/22/2025	34.98	35.88	34.92	35.82	4,959,778	35.42
4/21/2025	35.13	35.30	33.95	34.49	5,947,134	34.10
4/17/2025	35.73	36.01	35.41	35.45	4,655,150	35.05
4/16/2025	35.98	36.62	34.88	35.46	8,753,922	35.06
4/15/2025	35.87	36.56	35.85	36.10	7,316,701	35.70
4/14/2025	35.58	35.85	34.87	35.59	7,366,074	35.19
4/11/2025	34.40	35.17	33.73	34.82	6,848,142	34.43
4/10/2025	36.37	36.48	33.71	34.79	9,122,046	34.40
4/09/2025	33.59	38.12	32.83	37.47	10,046,736	37.05
4/08/2025	36.27	36.72	33.77	34.40	5,873,458	34.02
4/07/2025	33.50	35.96	32.77	34.84	7,997,257	34.45
4/04/2025	34.31	34.90	32.60	34.27	8,849,488	33.89
4/03/2025	39.50	39.50	36.20	36.22	6,961,313	35.81
4/02/2025	40.05	41.68	40.05	41.66	3,273,839	41.19
4/01/2025	40.67	40.94	40.14	40.59	3,935,399	40.14
3/31/2025	39.80	41.13	39.56	40.97	5,132,665	40.51
3/28/2025	41.10	41.56	39.92	40.25	3,525,235	39.80
3/27/2025	42.00	42.17	41.24	41.25	3,023,443	40.79
3/26/2025	42.47	43.04	41.84	41.99	3,087,250	41.52
3/25/2025	42.42	42.65	42.13	42.27	4,050,262	41.80
3/24/2025	41.90	42.51	41.62	42.24	4,815,468	41.77
3/21/2025	40.66	41.41	40.35	41.19	17,066,897	40.73
3/20/2025	40.89	41.72	40.85	40.99	4,114,485	40.53
3/19/2025	41.01	41.80	40.66	41.36	3,510,365	40.90
3/18/2025	41.00	41.27	40.58	40.96	4,117,319	40.50
3/17/2025	40.51	41.06	40.12	40.86	3,793,765	40.40
3/14/2025	40.17	40.75	39.91	40.70	4,880,488	40.24
3/13/2025	40.66	40.78	39.63	39.73	5,315,489	39.29
3/12/2025	40.54	40.75	39.63	40.47	5,917,282	40.02
3/11/2025	39.66	40.44	39.10	39.91	10,095,599	39.46
3/10/2025	40.63	40.98	39.12	39.81	7,375,657	39.36
3/07/2025	42.26	42.35	40.57	41.64	5,012,161	41.17
3/06/2025	42.92	42.98	41.98	42.37	4,311,546	41.90
3/05/2025	43.47	43.96	42.76	43.34	5,539,750	42.86