Citizens Financial Group, Inc. Common Stock (CFG)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	40.05	41.68	40.05	41.66	3,273,839	41.66
4/01/2025	40.67	40.94	40.14	40.59	3,935,399	40.59
3/31/2025	39.80	41.13	39.56	40.97	5,132,665	40.97
3/28/2025	41.10	41.56	39.92	40.25	3,525,235	40.25
3/27/2025	42.00	42.17	41.24	41.25	3,023,443	41.25
3/26/2025	42.47	43.04	41.84	41.99	3,087,250	41.99
3/25/2025	42.42	42.65	42.13	42.27	4,050,262	42.27
3/24/2025	41.90	42.51	41.62	42.24	4,815,468	42.24
3/21/2025	40.66	41.41	40.35	41.19	17,066,897	41.19
3/20/2025	40.89	41.72	40.85	40.99	4,114,485	40.99
3/19/2025	41.01	41.80	40.66	41.36	3,510,365	41.36
3/18/2025	41.00	41.27	40.58	40.96	4,117,319	40.96
3/17/2025	40.51	41.06	40.12	40.86	3,793,765	40.86
3/14/2025	40.17	40.75	39.91	40.70	4,880,488	40.70
3/13/2025	40.66	40.78	39.63	39.73	5,315,489	39.73
3/12/2025	40.54	40.75	39.63	40.47	5,917,282	40.47
3/11/2025	39.66	40.44	39.10	39.91	10,095,599	39.91
3/10/2025	40.63	40.98	39.12	39.81	7,375,657	39.81
3/07/2025	42.26	42.35	40.57	41.64	5,012,161	41.64
3/06/2025	42.92	42.98	41.98	42.37	4,311,546	42.37
3/05/2025	43.47	43.96	42.76	43.34	5,539,750	43.34
3/04/2025	44.26	44.61	42.15	43.59	7,131,434	43.59
3/03/2025	45.90	46.37	44.60	45.05	3,702,289	45.05
2/28/2025	45.49	46.13	45.00	45.77	3,821,754	45.77
2/27/2025	45.13	45.94	44.85	45.17	2,800,489	45.17
2/26/2025	44.71	45.47	44.51	44.99	3,697,384	44.99
2/25/2025	44.65	45.36	43.94	44.41	3,831,672	44.41
2/24/2025	45.33	45.35	44.14	44.37	2,714,738	44.37
2/21/2025	46.53	46.53	44.73	44.88	2,873,772	44.88
2/20/2025	47.53	47.79	45.67	46.18	3,970,028	46.18
2/19/2025	46.24	47.91	46.24	47.39	6,633,144	47.39
2/18/2025	46.54	47.06	46.35	46.80	2,664,052	46.80
2/14/2025	46.18	46.82	46.16	46.35	2,325,626	46.35
2/13/2025	46.21	46.34	45.55	46.05	3,134,859	46.05
2/12/2025	46.56	46.67	45.91	46.16	3,428,857	46.16
2/11/2025	47.12	47.68	46.42	47.17	4,720,171	47.17
2/10/2025	47.91	48.09	47.16	47.36	3,368,398	47.36
2/07/2025	48.35	48.42	47.41	47.93	2,068,213	47.93
2/06/2025	48.02	48.37	47.55	48.32	3,169,101	48.32
2/05/2025	47.46	47.71	46.83	47.65	3,801,696	47.65
2/04/2025	46.60	47.43	46.50	47.04	3,762,266	47.04
2/03/2025	46.14	46.99	45.53	46.37	4,664,748	46.37
1/31/2025	47.78	48.26	47.16	47.57	5,102,370	47.57
1/30/2025	48.11	48.88	47.94	48.36	3,827,645	47.94
1/29/2025	47.24	48.45	47.24	47.62	3,363,368	47.21
1/28/2025	47.41	47.69	46.55	47.35	3,861,831	46.94
1/27/2025	47.45	48.04	47.08	47.55	2,654,205	47.14
1/24/2025	47.01	48.01	47.01	47.46	2,317,643	47.05
1/23/2025	47.19	47.80	47.18	47.34	3,845,655	46.93
1/22/2025	48.01	48.15	46.97	47.03	4,488,271	46.62
1/21/2025	48.10	48.69	47.82	48.31	4,293,374	47.89
1/17/2025	46.29	48.28	45.90	47.54	6,399,906	47.13
1/16/2025	46.70	47.04	45.71	46.80	6,053,456	46.39
1/15/2025	47.28	47.51	46.54	47.08	4,279,845	46.67
1/14/2025	44.71	45.84	44.55	45.70	4,091,687	45.30
1/13/2025	43.05	44.20	42.96	44.16	4,302,046	43.78
1/10/2025	43.90	44.11	43.08	43.30	4,074,781	42.92
1/08/2025	44.58	44.93	43.84	44.78	2,617,811	44.39
1/07/2025	45.07	45.49	44.30	44.70	2,778,606	44.31
1/06/2025	44.94	45.47	44.56	44.80	4,662,556	44.41
1/03/2025	43.70	44.59	42.97	44.56	2,635,924	44.17