Citizens Financial Group, Inc. - CFG-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	19.7	19.48	19.48	19.74	19.45	45,911
November 13, 2025	19.81	19.67	19.67	19.81	19.6	32,837
November 12, 2025	19.81	19.8	19.8	19.88	19.73	38,373
November 11, 2025	19.68	19.81	19.81	19.81	19.68	35,173
November 10, 2025	19.75	19.7	19.7	19.82	19.7	37,688
November 07, 2025	19.65	19.66	19.66	19.76	19.59	25,020
November 06, 2025	19.82	19.76	19.76	19.85	19.66	37,028
November 05, 2025	19.79	19.79	19.79	19.9	19.76	26,197
November 04, 2025	19.84	19.79	19.79	20.01	19.75	28,847
November 03, 2025	19.96	19.96	19.96	20.1	19.91	43,448
October 31, 2025	19.87	19.9	19.9	19.99	19.78	49,579
October 30, 2025	20.07	19.87	19.87	20.11	19.87	33,918
October 29, 2025	20.25	20.1	20.1	20.39	20.09	37,343
October 28, 2025	20.26	20.3	20.3	20.3	20.19	22,695
October 27, 2025	20.41	20.26	20.26	20.41	20.25	25,119
October 24, 2025	20.3	20.27	20.27	20.38	20.19	21,904
October 23, 2025	20.26	20.26	20.26	20.3	20.18	16,322
October 22, 2025	20.22	20.26	20.26	20.3	20.16	26,946
October 21, 2025	20.2	20.34	20.34	20.39	20.2	13,001
October 20, 2025	20.18	20.21	20.21	20.27	20.16	19,484
October 17, 2025	20.3	20.13	20.13	20.35	20.03	22,164
October 16, 2025	20.4	20.21	20.21	20.56	20.15	30,190
October 15, 2025	20.45	20.44	20.44	20.5	20.33	15,240
October 14, 2025	20.41	20.3	20.3	20.5	20.3	21,191
October 13, 2025	20.47	20.41	20.41	20.56	20.38	14,576
October 10, 2025	20.6	20.42	20.42	20.82	20.3	36,034
October 09, 2025	20.7	20.6	20.6	20.74	20.53	29,035
October 08, 2025	20.85	20.7	20.7	20.85	20.7	37,071
October 07, 2025	20.84	20.76	20.76	20.94	20.71	18,229
October 06, 2025	20.96	20.87	20.87	20.96	20.83	47,587
October 03, 2025	20.91	20.89	20.89	20.91	20.75	60,426
October 02, 2025	20.95	20.91	20.91	20.95	20.8	15,622
October 01, 2025	20.78	20.93	20.93	20.95	20.72	19,020
September 30, 2025	20.69	20.78	20.78	20.79	20.45	37,084
September 29, 2025	20.65	20.69	20.69	20.73	20.52	24,992
September 26, 2025	20.77	20.69	20.69	20.77	20.67	7,198
September 25, 2025	20.89	20.7	20.7	20.89	20.58	24,756
September 24, 2025	20.92	20.93	20.93	21.01	20.71	25,063
September 23, 2025	20.96	20.92	20.92	21.16	20.83	34,915
September 22, 2025	21.14	21	21	21.14	20.95	23,815
September 19, 2025	21.24	21.22	21.22	21.28	21	32,830
September 18, 2025	21.36	21.55	21.55	21.65	21.36	58,922
September 17, 2025	21.57	21.41	21.41	21.7	21.31	45,947
September 16, 2025	21.31	21.4	21.4	21.4	21.18	43,703
September 15, 2025	21.04	21.33	21.33	21.35	20.86	57,025
September 12, 2025	20.92	20.93	20.93	21.09	20.88	12,821
September 11, 2025	20.92	20.99	20.99	21.06	20.92	54,245
September 10, 2025	20.89	20.84	20.84	20.97	20.84	56,505
September 09, 2025	20.64	20.8	20.8	20.8	20.52	36,052
September 08, 2025	20.45	20.64	20.64	20.65	20.45	30,207
September 05, 2025	20.29	20.45	20.45	20.5	20.15	42,960
September 04, 2025	20.03	20.15	20.15	20.15	20	28,930
September 03, 2025	19.93	19.97	19.97	20.08	19.93	23,519
September 02, 2025	19.9	19.86	19.86	20.01	19.83	28,306
August 29, 2025	20.26	20.01	20.01	20.29	20.01	173,707
August 28, 2025	20.39	20.33	20.33	20.39	20.21	106,556
August 27, 2025	20.17	20.33	20.33	20.34	20.12	50,051
August 26, 2025	20.28	20.28	20.28	20.37	20.07	82,275
August 25, 2025	20.27	20.22	20.22	20.41	20.14	25,472
August 22, 2025	19.95	20.25	20.25	20.25	19.95	27,694

Citizens Financial Group, Inc. (CFG-PE) NYSE