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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	54.5	53.67	53.67	54.5	52.93	3.48M
September 26, 2025	53.26	53.38	53.38	53.67	52.82	3.31M
September 25, 2025	52.83	52.89	52.89	53.16	52.55	4.49M
September 24, 2025	53.12	53.15	53.15	53.59	52.46	4.06M
September 23, 2025	52.72	53.11	53.11	53.89	52.59	4.52M
September 22, 2025	53	52.55	52.55	53.57	52.28	3.35M
September 19, 2025	53.58	53.55	53.55	53.78	53.19	9.1M
September 18, 2025	52.61	53.64	53.64	53.76	52.3	6.61M
September 17, 2025	51.15	52.27	52.27	53	51.15	6.76M
September 16, 2025	51.42	51.13	51.13	51.42	50.42	4.78M
September 15, 2025	51.86	51.34	51.34	52.04	51.24	2.86M
September 12, 2025	51.67	51.82	51.82	52.08	51.5	3.73M
September 11, 2025	51.81	51.76	51.76	52.11	51.41	4.4M
September 10, 2025	52.01	51.81	51.81	52.14	51.5	3.33M
September 09, 2025	51.73	51.71	51.71	52.31	51.46	3.97M
September 08, 2025	51.87	51.7	51.7	51.87	50.92	3.4M
September 05, 2025	52.61	51.71	51.71	52.85	51.25	3M
September 04, 2025	51.93	52.51	52.51	52.52	51.61	2.81M
September 03, 2025	51.61	51.67	51.67	52.22	51.06	3.08M
September 02, 2025	51.4	51.6	51.6	51.87	51	5.38M
August 29, 2025	52.19	52.28	52.28	52.53	51.99	2.62M
August 28, 2025	52.12	52.16	52.16	52.2	51.74	3.83M
August 27, 2025	51.06	51.9	51.9	52.03	51.06	2.99M
August 26, 2025	50.5	51.31	51.31	51.4	50.47	4.1M
August 25, 2025	50.64	50.69	50.69	50.88	50.37	2.94M
August 22, 2025	48.77	50.77	50.77	50.79	48.68	5.33M
August 21, 2025	48.53	48.46	48.46	48.75	48.16	2.9M
August 20, 2025	48.38	48.81	48.81	48.92	48.05	4.34M
August 19, 2025	48.43	48.39	48.39	49.01	48.25	4M
August 18, 2025	48.19	48.54	48.54	48.58	48.02	2.61M
August 15, 2025	49.37	48.28	48.28	49.43	48.27	2.96M
August 14, 2025	48.04	49.21	49.21	49.25	47.92	3.7M
August 13, 2025	48.4	48.55	48.55	48.65	47.9	3.97M
August 12, 2025	47.35	48.14	48.14	48.18	47.21	3.85M
August 11, 2025	47.36	46.93	46.93	47.56	46.79	3.41M
August 08, 2025	47.06	47.28	47.28	47.46	46.63	3.15M
August 07, 2025	47.43	46.64	46.64	47.43	46.53	3.71M
August 06, 2025	47.4	46.94	46.94	47.65	46.92	4.01M
August 05, 2025	47.79	47.3	47.3	47.87	46.62	4.96M
August 04, 2025	47.01	47.58	47.58	47.66	46.7	4.87M
August 01, 2025	47.17	46.82	46.82	47.17	45.91	5.8M
July 31, 2025	48	47.72	47.72	48.31	47.63	4.65M
July 30, 2025	49.19	48.69	48.27	49.45	48.28	3.46M
July 29, 2025	49.74	49.09	48.67	49.75	48.9	2.81M
July 28, 2025	49.45	49.33	48.9	49.6	49.07	3.07M
July 25, 2025	49.34	49.49	49.06	49.53	48.4	5.22M
July 24, 2025	49.98	49.28	49.28	49.98	49.16	2.71M
July 23, 2025	49.24	49.88	49.88	49.96	48.86	6.11M
July 22, 2025	48.59	49.13	49.13	49.27	48.18	6.14M
July 21, 2025	48.65	48.6	48.6	49.24	48.51	4.7M
July 18, 2025	49.68	48.58	48.58	49.68	48.44	9.47M
July 17, 2025	47.29	48.82	48.82	49.4	46.94	13.41M
July 16, 2025	47.07	46.97	46.97	47.14	46.08	6.48M
July 15, 2025	47.72	46.69	46.69	47.91	46.64	5.82M
July 14, 2025	47.57	47.88	47.88	47.92	47.35	4.95M
July 11, 2025	47.49	47.67	47.67	47.89	47.27	3.75M
July 10, 2025	47.5	47.9	47.9	48.13	47.28	5.4M
July 09, 2025	48.12	47.38	47.38	48.16	47.05	7.34M
July 08, 2025	47.42	47.53	47.53	48.08	47.06	7.95M
July 07, 2025	47.45	47.06	47.06	47.85	46.75	4.8M

Citizens Financial Group, Inc. (CFG) NYSE