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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.76$42.691,829,800——
2020-12-30$35.40$42.262,060,200——
2020-12-29$34.88$41.641,930,600——
2020-12-28$35.11$41.922,458,400——
2020-12-24$35.12$41.931,333,700——
2020-12-23$35.36$42.222,426,700——
2020-12-22$34.24$40.882,904,500——
2020-12-21$34.76$41.504,625,400——
2020-12-18$34.21$40.847,189,500——
2020-12-17$34.78$41.523,559,900——
2020-12-16$35.38$42.242,612,100——
2020-12-15$35.29$42.132,862,000——
2020-12-14$34.62$41.333,481,700——
2020-12-11$35.37$42.232,481,000——
2020-12-10$36.00$42.983,055,700——
2020-12-09$35.81$42.753,330,700——
2020-12-08$35.59$42.493,466,500——
2020-12-07$35.31$42.163,950,500——
2020-12-04$35.43$42.303,605,800——
2020-12-03$34.59$41.303,679,000——
2020-12-02$34.36$41.023,683,200——
2020-12-01$33.62$40.143,875,000——
2020-11-30$32.66$38.995,330,400——
2020-11-27$34.14$40.761,556,600——
2020-11-25$34.70$41.432,792,400——
2020-11-24$35.06$41.863,895,200——
2020-11-23$33.25$39.702,417,000——
2020-11-20$32.28$38.543,816,800——
2020-11-19$32.81$39.172,878,400——
2020-11-18$32.51$38.812,744,800——
2020-11-17$33.07$39.483,363,800——
2020-11-16$33.04$39.453,892,300——
2020-11-13$31.75$37.913,499,700——
2020-11-12$30.68$36.634,376,800——
2020-11-11$31.68$37.824,024,400——
2020-11-10$32.80$39.165,545,000——
2020-11-09$32.33$38.6010,508,300——
2020-11-06$27.71$33.084,255,900——
2020-11-05$28.91$34.528,868,500——
2020-11-04$26.72$31.905,861,300——
2020-11-03$29.01$34.643,596,300——
2020-11-02$28.03$33.473,771,000——
2020-10-30$27.25$32.533,404,200——
2020-10-29$26.71$31.894,503,200——
2020-10-28$25.88$30.903,804,600——
2020-10-27$26.66$31.833,508,400——
2020-10-26$28.36$33.394,478,600——
2020-10-23$29.13$34.304,393,900——
2020-10-22$28.86$33.984,310,700——
2020-10-21$27.55$32.445,051,300——
2020-10-20$27.62$32.525,146,400——
2020-10-19$26.64$31.374,454,600——
2020-10-16$26.61$31.339,017,300——
2020-10-15$27.90$32.859,333,000——
2020-10-14$27.58$32.485,018,900——
2020-10-13$28.02$32.995,851,600——
2020-10-12$28.47$33.523,358,300——
2020-10-09$27.96$32.924,148,800——
2020-10-08$28.56$33.632,483,200——
2020-10-07$28.12$33.112,964,800——
2020-10-06$27.13$31.954,766,500——
2020-10-05$27.48$32.364,596,800——
2020-10-02$26.21$30.863,348,800——
2020-10-01$25.43$29.943,432,300——
2020-09-30$25.28$29.774,933,100——
2020-09-29$24.78$29.182,884,500——
2020-09-28$25.34$29.844,067,700——
2020-09-25$24.43$28.773,455,200——
2020-09-24$23.83$28.063,597,300——
2020-09-23$23.95$28.204,782,300——
2020-09-22$24.51$28.868,540,800——
2020-09-21$25.83$30.414,990,100——
2020-09-18$27.16$31.988,947,200——
2020-09-17$27.49$32.377,721,500——
2020-09-16$27.62$32.527,296,500——
2020-09-15$26.69$31.436,309,800——
2020-09-14$27.99$32.9614,720,200——
2020-09-11$27.11$31.927,692,100——
2020-09-10$26.72$31.4615,213,700——
2020-09-09$27.13$31.958,606,000——
2020-09-08$26.62$31.3410,854,100——
2020-09-04$27.36$32.225,626,600——
2020-09-03$26.76$31.516,917,100——
2020-09-02$26.79$31.555,926,500——
2020-09-01$26.17$30.826,890,500——
2020-08-31$25.87$30.466,579,500——
2020-08-28$26.29$30.963,175,100——
2020-08-27$26.01$30.634,418,300——
2020-08-26$25.36$29.867,896,100——
2020-08-25$25.54$30.074,333,700——
2020-08-24$25.23$29.712,856,700——
2020-08-21$24.19$28.483,166,300——
2020-08-20$24.30$28.612,685,300——
2020-08-19$24.80$29.203,777,300——
2020-08-18$24.76$29.152,545,500——
2020-08-17$25.44$29.962,104,500——
2020-08-14$25.90$30.501,935,500——
2020-08-13$25.69$30.253,139,600——
2020-08-12$26.49$31.193,258,700——
2020-08-11$26.65$31.384,731,800——
2020-08-10$25.88$30.473,715,100——
2020-08-07$25.43$29.944,235,700——
2020-08-06$24.76$29.153,520,900——
2020-08-05$24.87$29.284,020,400——
2020-08-04$24.21$28.513,720,400——
2020-08-03$24.23$28.535,454,900——
2020-07-31$24.81$29.216,109,500——
2020-07-30$24.78$29.184,269,200——
2020-07-29$25.35$29.854,775,700——
2020-07-28$24.18$28.473,813,100——
2020-07-27$24.86$28.814,854,800——
2020-07-24$25.58$29.655,731,100——
2020-07-23$26.05$30.195,753,900——
2020-07-22$25.51$29.574,927,100——
2020-07-21$25.55$29.614,945,100——
2020-07-20$24.67$28.595,049,100——
2020-07-17$25.15$29.156,493,100——
2020-07-16$25.45$29.505,141,900——
2020-07-15$25.45$29.503,893,600——
2020-07-14$23.89$27.693,860,900——
2020-07-13$24.37$28.254,819,300——
2020-07-10$24.18$28.034,605,200——
2020-07-09$22.73$26.344,102,700——
2020-07-08$23.66$27.424,074,800——
2020-07-07$23.50$27.243,938,900——
2020-07-06$24.27$28.133,902,600——
2020-07-02$23.76$27.546,692,300——
2020-07-01$24.23$28.084,898,200——
2020-06-30$25.24$29.258,059,200——
2020-06-29$23.53$27.277,956,700——
2020-06-26$23.16$26.8413,151,700——
2020-06-25$25.26$29.285,413,100——
2020-06-24$24.08$27.915,363,900——
2020-06-23$25.80$29.904,733,800——
2020-06-22$25.43$29.474,647,700——
2020-06-19$25.35$29.3816,909,100——
2020-06-18$26.15$30.314,455,900——
2020-06-17$26.37$30.564,287,300——
2020-06-16$27.24$31.576,394,100——
2020-06-15$26.65$30.895,615,000——
2020-06-12$25.82$29.934,725,300——
2020-06-11$24.48$28.377,522,700——
2020-06-10$27.25$31.588,988,200——
2020-06-09$29.51$34.205,588,900——
2020-06-08$30.41$35.2510,600,500——
2020-06-05$29.25$33.9010,055,600——
2020-06-04$28.46$32.996,025,800——
2020-06-03$26.82$31.096,353,900——
2020-06-02$25.12$29.115,090,200——
2020-06-01$24.73$28.663,228,200——
2020-05-29$24.10$27.936,797,300——
2020-05-28$24.66$28.584,995,100——
2020-05-27$25.63$29.717,129,700——
2020-05-26$23.91$27.717,724,300——
2020-05-22$21.28$24.662,651,400——
2020-05-21$21.35$24.754,320,000——
2020-05-20$21.67$25.125,465,000——
2020-05-19$20.67$23.966,491,900——
2020-05-18$21.58$25.017,476,700——
2020-05-15$19.92$23.094,215,900——
2020-05-14$20.15$23.357,658,800——
2020-05-13$19.33$22.406,905,800——
2020-05-12$20.13$23.335,207,600——
2020-05-11$21.08$24.436,957,800——
2020-05-08$22.20$25.734,670,400——
2020-05-07$21.25$24.634,983,600——
2020-05-06$20.54$23.814,197,400——
2020-05-05$21.18$24.555,820,200——
2020-05-04$21.20$24.575,864,900——
2020-05-01$21.42$24.834,264,500——
2020-04-30$22.39$25.955,290,400——
2020-04-29$23.33$27.046,215,800——
2020-04-28$22.29$25.837,819,400——
2020-04-27$22.43$25.547,674,900——
2020-04-24$20.60$23.466,454,200——
2020-04-23$20.25$23.065,601,400——
2020-04-22$19.58$22.305,812,200——
2020-04-21$19.29$21.976,203,800——
2020-04-20$20.30$23.1210,178,500——
2020-04-17$19.87$22.6312,662,600——
2020-04-16$17.19$19.587,355,600——
2020-04-15$18.58$21.166,313,600——
2020-04-14$20.33$23.156,596,100——
2020-04-13$21.19$24.134,721,800——
2020-04-09$22.11$25.186,536,000——
2020-04-08$20.53$23.385,693,400——
2020-04-07$19.53$22.247,126,900——
2020-04-06$18.79$21.407,725,100——
2020-04-03$16.94$19.294,616,900——
2020-04-02$17.42$19.847,065,500——
2020-04-01$17.30$19.705,805,600——
2020-03-31$18.81$21.426,219,700——
2020-03-30$19.65$22.386,643,100——
2020-03-27$19.96$22.737,036,600——
2020-03-26$20.72$23.6010,039,100——
2020-03-25$17.71$20.1711,161,500——
2020-03-24$17.80$20.277,612,400——
2020-03-23$15.87$18.077,120,900——
2020-03-20$17.52$19.9518,780,100——
2020-03-19$17.37$19.788,480,200——
2020-03-18$15.32$17.458,283,300——
2020-03-17$19.11$21.769,620,000——
2020-03-16$18.51$21.088,466,400——
2020-03-13$23.66$26.959,329,400——
2020-03-12$21.25$24.209,385,400——
2020-03-11$23.34$26.5812,081,800——
2020-03-10$25.41$28.9411,835,300——
2020-03-09$22.76$25.929,957,600——
2020-03-06$27.98$31.878,335,700——
2020-03-05$29.77$33.908,732,500——
2020-03-04$31.71$36.118,414,500——
2020-03-03$31.15$35.4810,007,400——
2020-03-02$33.32$37.958,307,800——
2020-02-28$31.69$36.0912,008,100——
2020-02-27$32.44$36.957,734,300——
2020-02-26$33.69$38.376,767,200——
2020-02-25$34.44$39.226,157,300——
2020-02-24$36.06$41.074,538,500——
2020-02-21$37.61$42.833,261,200——
2020-02-20$38.78$44.173,906,700——
2020-02-19$38.35$43.684,542,100——
2020-02-18$37.96$43.234,455,700——
2020-02-14$38.67$44.042,089,100——
2020-02-13$38.95$44.363,005,600——
2020-02-12$38.88$44.282,068,300——
2020-02-11$39.00$44.422,716,800——
2020-02-10$38.49$43.842,980,100——
2020-02-07$38.42$43.762,354,900——
2020-02-06$38.72$44.103,180,700——
2020-02-05$39.51$45.002,963,200——
2020-02-04$38.29$43.612,855,700——
2020-02-03$37.68$42.914,277,200——
2020-01-31$37.28$42.465,991,000——
2020-01-30$37.91$43.179,265,000——
2020-01-29$37.62$42.842,555,400——
2020-01-28$38.01$43.293,714,600——
2020-01-27$38.10$42.954,654,900——
2020-01-24$39.13$44.114,790,100——
2020-01-23$39.86$44.934,050,100——
2020-01-22$40.15$45.265,494,800——
2020-01-21$40.09$45.194,493,300——
2020-01-17$40.87$46.077,556,300——
2020-01-16$39.59$44.635,869,100——
2020-01-15$38.98$43.944,466,200——
2020-01-14$40.01$45.102,887,400——
2020-01-13$39.86$44.933,404,300——
2020-01-10$39.52$44.552,004,000——
2020-01-09$40.02$45.112,667,400——
2020-01-08$39.76$44.825,653,800——
2020-01-07$39.45$44.473,266,700——
2020-01-06$39.70$44.752,743,500——
2020-01-03$39.91$44.992,768,100——
2020-01-02$40.75$45.932,903,800——