Citizens Financial Group, Inc. Common Stock (CFG)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	52.19	52.52	51.99	52.28	2,617,364	52.28
8/28/2025	52.12	52.20	51.74	52.16	3,833,080	52.16
8/27/2025	51.06	52.02	51.06	51.90	2,991,584	51.90
8/26/2025	50.50	51.40	50.47	51.31	4,097,539	51.31
8/25/2025	50.64	50.88	50.37	50.69	2,935,484	50.69
8/22/2025	48.77	50.78	48.68	50.77	5,327,583	50.77
8/21/2025	48.53	48.75	48.16	48.46	2,897,749	48.46
8/20/2025	48.38	48.91	48.05	48.81	4,342,618	48.81
8/19/2025	48.43	49.01	48.24	48.39	3,998,921	48.39
8/18/2025	48.19	48.58	48.02	48.54	2,613,475	48.54
8/15/2025	49.37	49.43	48.27	48.28	2,961,661	48.28
8/14/2025	48.04	49.25	47.92	49.21	3,696,830	49.21
8/13/2025	48.40	48.65	47.90	48.55	3,968,929	48.55
8/12/2025	47.35	48.18	47.21	48.14	3,851,695	48.14
8/11/2025	47.36	47.56	46.79	46.93	3,410,803	46.93
8/08/2025	47.06	47.45	46.63	47.28	3,150,669	47.28
8/07/2025	47.43	47.43	46.53	46.64	3,709,268	46.64
8/06/2025	47.40	47.65	46.92	46.93	4,012,431	46.93
8/05/2025	47.79	47.87	46.62	47.30	4,959,889	47.30
8/04/2025	47.01	47.66	46.70	47.58	4,873,609	47.58
8/01/2025	47.17	47.17	45.91	46.82	5,799,040	46.82
7/31/2025	48.00	48.31	47.63	47.72	4,652,686	47.72
7/30/2025	49.19	49.45	48.28	48.69	3,462,156	48.27
7/29/2025	49.74	49.75	48.90	49.09	2,811,253	48.67
7/28/2025	49.45	49.60	49.07	49.33	3,068,407	48.90
7/25/2025	49.34	49.53	48.40	49.49	5,219,965	49.06
7/24/2025	49.98	49.98	49.16	49.28	2,708,363	48.85
7/23/2025	49.24	49.96	48.85	49.88	6,110,179	49.45
7/22/2025	48.59	49.27	48.18	49.13	6,143,262	48.71
7/21/2025	48.65	49.24	48.51	48.60	4,702,734	48.18
7/18/2025	49.68	49.68	48.44	48.58	9,470,095	48.16
7/17/2025	47.29	49.40	46.94	48.82	13,406,472	48.40
7/16/2025	47.07	47.14	46.08	46.97	6,483,684	46.56
7/15/2025	47.72	47.91	46.64	46.69	5,823,864	46.29
7/14/2025	47.57	47.92	47.35	47.88	4,945,542	47.47
7/11/2025	47.49	47.89	47.27	47.67	3,750,332	47.26
7/10/2025	47.50	48.13	47.28	47.90	5,402,711	47.49
7/09/2025	48.12	48.16	47.05	47.38	7,335,563	46.97
7/08/2025	47.42	48.08	47.06	47.53	7,950,712	47.12
7/07/2025	47.45	47.84	46.75	47.06	4,801,410	46.65
7/03/2025	47.50	47.92	47.24	47.72	3,302,894	47.31
7/02/2025	46.19	46.96	46.01	47.03	5,412,257	46.62
7/01/2025	44.70	46.16	44.64	46.10	6,367,119	45.70
6/30/2025	44.70	45.15	44.58	44.75	7,340,645	44.36
6/27/2025	44.19	44.60	44.03	44.43	7,484,306	44.05
6/26/2025	43.38	44.23	43.33	44.12	4,707,351	43.74
6/25/2025	42.90	43.18	42.67	43.12	3,008,920	42.75
6/24/2025	42.81	43.50	42.71	42.92	5,068,889	42.55
6/23/2025	41.45	42.55	41.38	42.50	4,511,372	42.13
6/20/2025	41.47	41.90	41.37	41.71	6,122,285	41.35
6/18/2025	40.41	41.63	40.41	41.32	5,895,178	40.96
6/17/2025	40.61	41.13	40.25	40.45	4,319,804	40.10
6/16/2025	40.82	41.35	40.55	41.01	5,069,960	40.66
6/13/2025	40.74	41.01	40.16	40.33	4,457,647	39.98
6/12/2025	41.13	41.22	40.60	41.17	5,923,690	40.81
6/11/2025	42.25	42.50	41.34	41.40	7,073,887	41.04
6/10/2025	41.31	42.12	41.16	41.97	6,139,475	41.61
6/09/2025	41.58	41.90	41.29	41.35	4,421,969	40.99
6/06/2025	41.05	41.44	40.87	41.37	4,759,598	41.01
6/05/2025	40.21	40.60	39.70	40.27	5,967,250	39.92
6/04/2025	40.80	41.15	40.14	40.17	3,575,389	39.82
6/03/2025	40.00	40.90	39.79	40.83	4,536,678	40.48
6/02/2025	40.17	40.20	39.40	40.06	4,901,508	39.71