NYSE : CFG.PRH
Citizens Financial Group, Inc. — Price history
United States
Last price 24.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Citizens Financial Group, Inc. (CFG.PRH) closed at 24.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.44 | 24.44 | 24.1 | 24.2 | 52,899 | -1.18% |
| 2026-10-29 | 24.65 | 25.229 | 24.409 | 24.49 | 49,777 | -0.61% |
| 2026-10-28 | 24.85 | 25.083 | 24.6 | 24.64 | 38,524 | -1.12% |
| 2026-10-27 | 24.81 | 24.987 | 24.68 | 24.92 | 35,600 | +0.65% |
| 2026-10-26 | 24.98 | 25.261 | 24.75 | 24.76 | 27,476 | -0.36% |
| 2026-10-23 | 25.09 | 25.33 | 24.834 | 24.85 | 17,487 | -0.74% |
| 2026-10-22 | 24.85 | 25.18 | 24.72 | 25.035 | 28,136 | +0.83% |
| 2026-10-21 | 24.71 | 24.92 | 24.7 | 24.83 | 34,526 | +0.65% |
| 2026-10-20 | 24.79 | 25.28 | 24.65 | 24.67 | 40,942 | -0.36% |
| 2026-10-19 | 25.1 | 25.51 | 24.76 | 24.76 | 65,196 | -1.71% |
| 2026-10-16 | 25.47 | 25.47 | 25.051 | 25.19 | 38,507 | -0.71% |
| 2026-10-15 | 25.03 | 25.37 | 25.03 | 25.37 | 26,224 | +1.89% |
| 2026-10-14 | 24.93 | 25.085 | 24.81 | 24.9 | 44,393 | -0.32% |
| 2026-10-13 | 24.79 | 25.33 | 24.73 | 24.98 | 31,205 | +0.52% |
| 2026-10-12 | 24.96 | 25.043 | 24.709 | 24.85 | 27,001 | -0.68% |
| 2026-10-09 | 25.14 | 25.14 | 24.883 | 25.02 | 52,487 | -0.60% |
| 2026-10-08 | 25.04 | 25.361 | 25 | 25.17 | 42,480 | +0.52% |
| 2026-10-07 | 25.18 | 25.44 | 25.01 | 25.04 | 40,851 | -1.18% |
| 2026-10-06 | 25.32 | 25.63 | 25.11 | 25.34 | 34,818 | +0.08% |
| 2026-10-05 | 25.23 | 25.39 | 25.02 | 25.32 | 44,740 | -0.31% |
| 2026-10-02 | 25.21 | 25.55 | 25.05 | 25.4 | 54,779 | +0.79% |
| 2026-10-01 | 25.07 | 25.396 | 24.92 | 25.2 | 72,444 | -0.40% |
| 2026-09-30 | 24.8 | 25.3 | 24.55 | 25.3 | 140,995 | +2.02% |
| 2026-09-29 | 25.22 | 25.22 | 24.54 | 24.8 | 44,882 | -1.31% |
| 2026-09-28 | 25.09 | 25.27 | 25 | 25.13 | 28,283 | +0.24% |
| 2026-09-25 | 25.2 | 25.205 | 25.01 | 25.07 | 36,888 | -0.63% |
| 2026-09-24 | 25.29 | 25.45 | 25.04 | 25.23 | 54,961 | -0.24% |
| 2026-09-23 | 25.59 | 25.59 | 25.19 | 25.29 | 63,858 | -1.37% |
| 2026-09-22 | 25.88 | 25.88 | 25.61 | 25.64 | 74,539 | -0.70% |
| 2026-09-21 | 25.8 | 25.99 | 25.73 | 25.82 | 32,149 | +0.63% |
| 2026-09-18 | 26.07 | 26.332 | 26.01 | 26.12 | 22,303 | -0.11% |
| 2026-09-17 | 26.17 | 26.42 | 26.111 | 26.15 | 36,687 | +0.00% |
| 2026-09-16 | 25.97 | 26.27 | 25.91 | 26.15 | 35,736 | +0.69% |
| 2026-09-15 | 26.02 | 26.11 | 25.805 | 25.97 | 59,094 | -0.04% |
| 2026-09-14 | 25.93 | 26.08 | 25.86 | 25.98 | 29,114 | +0.27% |
| 2026-09-11 | 25.89 | 26.064 | 25.86 | 25.91 | 21,531 | +0.23% |
| 2026-09-10 | 25.79 | 26.07 | 25.65 | 25.85 | 31,451 | -0.19% |
| 2026-09-09 | 25.91 | 26.08 | 25.86 | 25.9 | 18,498 | -0.35% |
| 2026-09-08 | 26.05 | 26.12 | 25.97 | 25.99 | 30,650 | -0.38% |
| 2026-09-04 | 25.93 | 26.12 | 25.93 | 26.09 | 22,422 | +0.50% |
| 2026-09-03 | 26.02 | 26.12 | 25.863 | 25.96 | 27,870 | +0.35% |
| 2026-09-02 | 25.93 | 26.02 | 25.81 | 25.87 | 20,833 | +0.00% |
| 2026-09-01 | 25.87 | 25.95 | 25.8 | 25.87 | 87,929 | -0.23% |
| 2026-08-31 | 25.8 | 25.97 | 25.58 | 25.93 | 30,529 | +0.40% |
| 2026-08-28 | 25.88 | 25.95 | 25.81 | 25.826 | 12,535 | -0.09% |
| 2026-08-27 | 25.94 | 25.96 | 25.8 | 25.85 | 10,872 | +0.00% |
| 2026-08-26 | 25.95 | 25.99 | 25.807 | 25.85 | 18,583 | -0.15% |
| 2026-08-25 | 25.69 | 26.01 | 25.6 | 25.89 | 109,224 | +0.82% |
| 2026-08-24 | 25.55 | 25.86 | 25.55 | 25.68 | 24,839 | +0.35% |
| 2026-08-21 | 25.67 | 25.74 | 25.54 | 25.59 | 15,624 | -0.31% |
| 2026-08-20 | 25.59 | 25.92 | 25.541 | 25.67 | 26,905 | +0.27% |
| 2026-08-19 | 25.55 | 25.645 | 25.41 | 25.6 | 33,826 | +0.39% |
| 2026-08-18 | 25.68 | 25.78 | 25.351 | 25.5 | 54,352 | -1.28% |
| 2026-08-17 | 25.91 | 26.07 | 25.76 | 25.83 | 27,167 | -0.60% |
| 2026-08-14 | 25.9 | 26.05 | 25.85 | 25.985 | 17,152 | -0.02% |
| 2026-08-13 | 26.08 | 26.12 | 25.99 | 25.99 | 17,924 | +0.00% |
| 2026-08-12 | 25.88 | 26 | 25.78 | 25.99 | 25,837 | +0.43% |
| 2026-08-11 | 25.83 | 25.9 | 25.64 | 25.88 | 26,037 | +0.74% |
| 2026-08-10 | 25.62 | 25.819 | 25.62 | 25.69 | 16,682 | -0.04% |
| 2026-08-07 | 25.8 | 25.8 | 25.7 | 25.7 | 26,289 | -0.12% |
| 2026-08-06 | 25.95 | 26.01 | 25.67 | 25.73 | 30,140 | -0.58% |
| 2026-08-05 | 25.91 | 26.07 | 25.839 | 25.88 | 48,487 | -0.37% |
| 2026-08-04 | 25.96 | 26.105 | 25.78 | 25.975 | 14,614 | +0.33% |
| 2026-08-03 | 25.92 | 26 | 25.79 | 25.89 | 27,981 | +0.27% |
| 2026-07-31 | 25.84 | 25.88 | 25.77 | 25.82 | 43,792 | +0.19% |
| 2026-07-30 | 25.89 | 25.89 | 25.75 | 25.77 | 20,474 | -0.19% |
| 2026-07-29 | 25.91 | 25.913 | 25.76 | 25.82 | 16,715 | -0.27% |
| 2026-07-28 | 25.79 | 25.92 | 25.77 | 25.89 | 22,122 | +0.31% |
| 2026-07-27 | 25.87 | 25.87 | 25.76 | 25.81 | 14,903 | +0.19% |
| 2026-07-24 | 25.84 | 25.91 | 25.76 | 25.76 | 13,349 | +0.00% |
| 2026-07-23 | 25.97 | 25.98 | 25.76 | 25.76 | 19,827 | -0.85% |
| 2026-07-22 | 25.85 | 25.99 | 25.85 | 25.98 | 17,427 | +0.54% |
| 2026-07-21 | 25.85 | 25.941 | 25.78 | 25.84 | 18,604 | -0.46% |
| 2026-07-20 | 25.94 | 25.96 | 25.8 | 25.96 | 21,968 | +0.08% |
| 2026-07-17 | 25.88 | 25.94 | 25.766 | 25.94 | 19,997 | +0.29% |
| 2026-07-16 | 25.78 | 25.94 | 25.775 | 25.865 | 21,472 | +0.10% |
| 2026-07-15 | 25.87 | 25.87 | 25.66 | 25.84 | 31,838 | +0.27% |
| 2026-07-14 | 25.83 | 25.915 | 25.68 | 25.77 | 29,235 | +0.04% |
| 2026-07-13 | 25.69 | 25.81 | 25.69 | 25.76 | 31,936 | +0.25% |
| 2026-07-10 | 25.69 | 25.75 | 25.61 | 25.695 | 27,180 | +0.16% |
| 2026-07-09 | 25.68 | 25.7 | 25.58 | 25.655 | 21,769 | +0.29% |
| 2026-07-08 | 25.7 | 25.71 | 25.55 | 25.58 | 40,136 | -0.52% |
| 2026-07-07 | 25.72 | 25.72 | 25.63 | 25.715 | 31,862 | +0.14% |
| 2026-07-06 | 25.63 | 25.73 | 25.55 | 25.68 | 23,272 | +0.55% |
| 2026-07-02 | 25.6 | 25.65 | 25.54 | 25.54 | 12,861 | -0.08% |
| 2026-07-01 | 25.49 | 25.64 | 25.445 | 25.56 | 25,964 | -0.12% |
| 2026-06-30 | 25.52 | 25.665 | 25.38 | 25.59 | 122,069 | +0.35% |
| 2026-06-29 | 25.48 | 25.56 | 25.44 | 25.5 | 23,136 | +0.24% |
| 2026-06-26 | 25.36 | 25.46 | 25.351 | 25.44 | 48,209 | +0.20% |
| 2026-06-25 | 25.4 | 25.43 | 25.285 | 25.39 | 36,230 | +0.28% |
| 2026-06-24 | 25.34 | 25.46 | 25.26 | 25.32 | 29,898 | +0.12% |
| 2026-06-23 | 25.25 | 25.33 | 25.25 | 25.29 | 31,748 | -0.04% |
| 2026-06-22 | 25.41 | 25.41 | 25.26 | 25.3 | 49,534 | -0.32% |
| 2026-06-18 | 25.41 | 25.48 | 25.38 | 25.38 | 42,766 | -0.04% |
| 2026-06-17 | 25.85 | 25.959 | 25.81 | 25.85 | 38,908 | +0.00% |
| 2026-06-16 | 25.84 | 25.9 | 25.81 | 25.85 | 36,253 | +0.00% |
| 2026-06-15 | 25.81 | 25.865 | 25.755 | 25.85 | 89,521 | +0.35% |
| 2026-06-12 | 25.83 | 25.86 | 25.75 | 25.76 | 19,513 | -0.12% |
| 2026-06-11 | 25.73 | 25.84 | 25.73 | 25.79 | 19,732 | +0.35% |
| 2026-06-10 | 25.71 | 25.77 | 25.7 | 25.7 | 16,056 | -0.04% |
| 2026-06-09 | 25.84 | 25.859 | 25.67 | 25.71 | 43,754 | -0.31% |
| 2026-06-08 | 25.86 | 25.919 | 25.75 | 25.79 | 13,425 | -0.04% |
| 2026-06-05 | 25.81 | 25.89 | 25.68 | 25.8 | 17,966 | -0.15% |
| 2026-06-04 | 25.79 | 25.893 | 25.79 | 25.84 | 17,683 | +0.19% |
| 2026-06-03 | 25.92 | 25.95 | 25.69 | 25.79 | 44,054 | -0.58% |
| 2026-06-02 | 25.89 | 25.99 | 25.87 | 25.94 | 16,876 | -0.04% |
| 2026-06-01 | 25.88 | 25.96 | 25.85 | 25.95 | 23,526 | +0.27% |
| 2026-05-29 | 26.1 | 26.1 | 25.88 | 25.88 | 45,076 | -0.61% |
| 2026-05-28 | 26.1 | 26.11 | 26.01 | 26.04 | 19,065 | +0.04% |
| 2026-05-27 | 26.03 | 26.21 | 25.92 | 26.03 | 36,242 | +0.23% |
| 2026-05-26 | 25.97 | 26.04 | 25.82 | 25.97 | 26,930 | +0.50% |
| 2026-05-22 | 25.89 | 25.92 | 25.83 | 25.84 | 17,071 | -0.15% |
| 2026-05-21 | 25.91 | 25.93 | 25.74 | 25.88 | 54,133 | +0.00% |
| 2026-05-20 | 25.9 | 25.96 | 25.8 | 25.88 | 33,553 | +0.15% |
| 2026-05-19 | 25.93 | 25.935 | 25.79 | 25.84 | 21,425 | -0.62% |
| 2026-05-18 | 26.18 | 26.18 | 25.86 | 26 | 26,738 | -0.27% |
| 2026-05-15 | 26.22 | 26.22 | 26 | 26.07 | 23,928 | -0.72% |
| 2026-05-14 | 26.28 | 26.288 | 26.22 | 26.26 | 22,969 | -0.19% |
| 2026-05-13 | 26.32 | 26.32 | 26.21 | 26.31 | 16,105 | +0.11% |
| 2026-05-12 | 26.35 | 26.35 | 26.19 | 26.28 | 19,608 | -0.23% |