NYSE:CFG | Historical Stock Price | CITIZENS FINANCIAL GROUP INC/RI

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-09-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.50$24.44$36.20$53.62$79.42$117.642014-09-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.61$45.781,924,500——
2019-12-30$40.43$45.571,674,400——
2019-12-27$40.48$45.631,400,700——
2019-12-26$40.75$45.931,674,800——
2019-12-24$40.51$45.661,177,800——
2019-12-23$40.44$45.581,815,100——
2019-12-20$40.54$45.706,282,700——
2019-12-19$40.31$45.444,159,200——
2019-12-18$40.40$45.543,257,100——
2019-12-17$40.53$45.694,545,000——
2019-12-16$40.29$45.423,793,500——
2019-12-13$40.12$45.223,424,700——
2019-12-12$40.56$45.723,769,000——
2019-12-11$39.14$44.122,750,800——
2019-12-10$39.33$44.333,643,700——
2019-12-09$38.95$43.902,226,200——
2019-12-06$39.03$44.002,992,400——
2019-12-05$38.56$43.473,348,300——
2019-12-04$38.36$43.243,211,400——
2019-12-03$37.76$42.563,644,600——
2019-12-02$38.31$43.183,575,300——
2019-11-29$38.46$43.351,550,500——
2019-11-27$38.65$43.572,646,000——
2019-11-26$38.49$43.393,028,000——
2019-11-25$38.74$43.673,652,100——
2019-11-22$38.59$43.502,435,900——
2019-11-21$38.11$42.962,528,300——
2019-11-20$38.00$42.834,196,900——
2019-11-19$38.03$42.872,165,100——
2019-11-18$38.00$42.832,613,900——
2019-11-15$38.00$42.832,607,800——
2019-11-14$37.57$42.353,335,400——
2019-11-13$37.90$42.722,663,200——
2019-11-12$38.39$43.273,244,500——
2019-11-11$38.38$43.262,493,800——
2019-11-08$38.52$43.424,518,000——
2019-11-07$38.19$43.055,517,500——
2019-11-06$37.68$42.474,004,600——
2019-11-05$37.90$42.725,502,400——
2019-11-04$37.15$41.884,688,200——
2019-11-01$36.05$40.644,214,500——
2019-10-31$35.16$39.634,221,200——
2019-10-30$35.50$40.023,665,100——
2019-10-29$35.73$40.283,173,400——
2019-10-28$36.17$40.374,089,100——
2019-10-25$35.85$40.013,011,400——
2019-10-24$35.58$39.714,503,700——
2019-10-23$35.98$40.154,053,000——
2019-10-22$35.94$40.114,012,500——
2019-10-21$35.58$39.714,022,300——
2019-10-18$35.32$39.425,639,900——
2019-10-17$35.01$39.074,952,600——
2019-10-16$35.13$39.205,819,300——
2019-10-15$35.12$39.193,281,700——
2019-10-14$34.56$38.572,302,900——
2019-10-11$34.48$38.484,508,800——
2019-10-10$33.77$37.695,358,800——
2019-10-09$32.99$36.824,343,500——
2019-10-08$32.58$36.368,388,600——
2019-10-07$33.94$37.885,741,500——
2019-10-04$33.76$37.683,140,200——
2019-10-03$33.43$37.315,072,600——
2019-10-02$33.50$37.393,933,600——
2019-10-01$34.20$38.174,439,400——
2019-09-30$35.37$39.472,762,600——
2019-09-27$35.38$39.485,140,200——
2019-09-26$35.16$39.244,099,100——
2019-09-25$35.60$39.733,807,200——
2019-09-24$35.27$39.365,729,700——
2019-09-23$35.87$40.033,156,200——
2019-09-20$35.88$40.047,279,800——
2019-09-19$36.17$40.373,667,400——
2019-09-18$36.61$40.864,076,600——
2019-09-17$36.40$40.623,134,800——
2019-09-16$36.96$41.252,605,600——
2019-09-13$36.83$41.104,076,800——
2019-09-12$36.37$40.595,281,200——
2019-09-11$36.21$40.414,345,200——
2019-09-10$36.28$40.493,675,500——
2019-09-09$35.72$39.863,813,900——
2019-09-06$34.14$38.102,867,200——
2019-09-05$34.20$38.173,905,900——
2019-09-04$33.25$37.112,947,300——
2019-09-03$32.89$36.713,175,600——
2019-08-30$33.74$37.655,538,100——
2019-08-29$33.49$37.375,173,900——
2019-08-28$32.86$36.674,588,100——
2019-08-27$31.89$35.594,478,100——
2019-08-26$32.21$35.952,638,100——
2019-08-23$31.77$35.463,569,600——
2019-08-22$32.77$36.573,007,300——
2019-08-21$32.60$36.383,191,400——
2019-08-20$32.30$36.053,400,600——
2019-08-19$32.95$36.773,192,200——
2019-08-16$32.40$36.163,488,400——
2019-08-15$31.42$35.065,329,600——
2019-08-14$31.72$35.406,806,800——
2019-08-13$33.13$36.974,595,600——
2019-08-12$32.68$36.472,327,100——
2019-08-09$33.31$37.173,720,900——
2019-08-08$33.50$37.397,174,300——
2019-08-07$33.23$37.087,405,800——
2019-08-06$34.78$38.815,100,400——
2019-08-05$34.62$38.649,130,100——
2019-08-02$35.51$39.634,264,200——
2019-08-01$35.68$39.828,110,400——
2019-07-31$37.26$41.584,179,600——
2019-07-30$37.64$42.013,316,100——
2019-07-29$37.53$41.483,642,200——
2019-07-26$37.68$41.654,073,900——
2019-07-25$37.02$40.924,724,000——
2019-07-24$37.62$41.583,464,400——
2019-07-23$37.16$41.074,325,400——
2019-07-22$36.58$40.435,761,800——
2019-07-19$36.83$40.7111,779,500——
2019-07-18$34.62$38.276,626,000——
2019-07-17$34.35$37.973,716,300——
2019-07-16$34.94$38.625,662,400——
2019-07-15$35.08$38.774,817,900——
2019-07-12$35.75$39.514,562,000——
2019-07-11$35.56$39.304,703,100——
2019-07-10$34.99$38.675,848,800——
2019-07-09$35.99$39.784,464,500——
2019-07-08$35.60$39.353,583,600——
2019-07-05$35.89$39.672,759,000——
2019-07-03$35.51$39.251,999,000——
2019-07-02$35.02$38.714,293,400——
2019-07-01$35.60$39.354,665,200——
2019-06-28$35.36$39.085,347,600——
2019-06-27$34.77$38.433,405,700——
2019-06-26$34.39$38.013,707,100——
2019-06-25$34.34$37.963,060,600——
2019-06-24$34.46$38.093,906,000——
2019-06-21$34.79$38.455,422,900——
2019-06-20$34.96$38.643,969,600——
2019-06-19$34.67$38.323,834,200——
2019-06-18$35.29$39.013,578,300——
2019-06-17$34.38$38.001,625,600——
2019-06-14$34.97$38.652,701,200——
2019-06-13$34.88$38.553,314,600——
2019-06-12$34.75$38.414,132,800——
2019-06-11$34.84$38.512,841,200——
2019-06-10$34.46$38.097,128,100——
2019-06-07$33.86$37.432,455,500——
2019-06-06$34.41$38.033,257,200——
2019-06-05$34.31$37.923,846,900——
2019-06-04$34.54$38.183,276,700——
2019-06-03$33.10$36.594,301,500——
2019-05-31$32.58$36.013,362,200——
2019-05-30$33.52$37.052,777,100——
2019-05-29$33.95$37.522,929,400——
2019-05-28$33.76$37.313,341,400——
2019-05-24$34.44$38.073,329,900——
2019-05-23$34.02$37.604,072,100——
2019-05-22$34.88$38.552,069,500——
2019-05-21$35.27$38.983,425,400——
2019-05-20$34.85$38.522,657,800——
2019-05-17$34.76$38.423,463,300——
2019-05-16$34.76$38.423,301,300——
2019-05-15$34.21$37.813,971,800——
2019-05-14$34.91$38.593,412,900——
2019-05-13$34.52$38.154,058,100——
2019-05-10$36.05$39.854,005,000——
2019-05-09$35.82$39.594,440,300——
2019-05-08$35.67$39.434,487,700——
2019-05-07$35.90$39.683,006,500——
2019-05-06$36.59$40.443,381,600——
2019-05-03$36.80$40.674,094,700——
2019-05-02$36.25$40.074,030,700——
2019-05-01$35.89$39.675,017,500——
2019-04-30$36.20$40.015,657,700——
2019-04-29$36.39$39.873,033,300——
2019-04-26$35.97$39.413,017,600——
2019-04-25$35.72$39.132,680,600——
2019-04-24$35.81$39.233,669,400——
2019-04-23$36.10$39.555,423,900——
2019-04-22$35.70$39.117,448,900——
2019-04-18$35.36$38.747,898,300——
2019-04-17$35.00$38.346,190,200——
2019-04-16$34.90$38.245,238,700——
2019-04-15$34.45$37.743,685,600——
2019-04-12$35.06$38.414,808,900——
2019-04-11$34.36$37.645,809,500——
2019-04-10$34.11$37.375,313,400——
2019-04-09$33.96$37.214,010,900——
2019-04-08$34.67$37.982,533,000——
2019-04-05$34.58$37.883,839,700——
2019-04-04$34.70$38.024,362,700——
2019-04-03$34.15$37.414,797,100——
2019-04-02$34.01$37.264,505,300——
2019-04-01$33.75$36.984,949,000——
2019-03-29$32.50$35.613,938,000——
2019-03-28$32.43$35.534,046,300——
2019-03-27$31.99$35.055,497,000——
2019-03-26$32.22$35.308,749,300——
2019-03-25$31.61$34.636,415,800——
2019-03-22$31.77$34.817,395,300——
2019-03-21$33.28$36.466,460,800——
2019-03-20$34.26$37.536,006,200——
2019-03-19$35.74$39.163,404,900——
2019-03-18$36.40$39.883,817,700——
2019-03-15$35.87$39.304,576,400——
2019-03-14$35.74$39.163,821,000——
2019-03-13$35.50$38.893,441,600——
2019-03-12$35.06$38.413,449,300——
2019-03-11$35.10$38.452,968,700——
2019-03-08$34.76$38.084,147,200——
2019-03-07$34.92$38.264,455,500——
2019-03-06$35.73$39.143,178,900——
2019-03-05$36.54$40.033,525,600——
2019-03-04$36.85$40.373,610,000——
2019-03-01$37.00$40.543,403,000——
2019-02-28$36.94$40.473,530,300——
2019-02-27$37.03$40.572,860,700——
2019-02-26$36.69$40.203,734,400——
2019-02-25$37.04$40.583,694,900——
2019-02-22$37.23$40.794,017,500——
2019-02-21$37.23$40.794,322,600——
2019-02-20$37.66$41.264,372,700——
2019-02-19$37.08$40.624,750,600——
2019-02-15$36.70$40.213,192,800——
2019-02-14$35.90$39.336,129,900——
2019-02-13$36.31$39.785,670,300——
2019-02-12$36.02$39.464,723,200——
2019-02-11$35.45$38.843,125,800——
2019-02-08$35.32$38.704,829,200——
2019-02-07$35.58$38.989,760,600——
2019-02-06$34.52$37.823,488,200——
2019-02-05$34.38$37.673,200,300——
2019-02-04$34.45$37.743,595,800——
2019-02-01$34.19$37.467,465,200——
2019-01-31$33.92$37.166,826,200——
2019-01-30$34.57$37.873,849,200——
2019-01-29$35.05$38.053,907,300——
2019-01-28$35.34$38.363,565,600——
2019-01-25$35.44$38.473,418,900——
2019-01-24$35.15$38.163,912,900——
2019-01-23$34.95$37.945,164,000——
2019-01-22$35.18$38.196,488,900——
2019-01-18$35.43$38.469,676,300——
2019-01-17$33.90$36.807,548,800——
2019-01-16$33.95$36.864,819,100——
2019-01-15$33.10$35.934,303,300——
2019-01-14$33.06$35.896,985,400——
2019-01-11$32.63$35.426,311,800——
2019-01-10$32.24$35.006,308,800——
2019-01-09$32.43$35.204,651,200——
2019-01-08$32.01$34.754,106,100——
2019-01-07$32.01$34.757,387,000——
2019-01-04$31.62$34.334,521,400——
2019-01-03$30.37$32.974,573,600——
2019-01-02$30.51$33.124,878,800——