Citizens Financial Group, Inc. Common Stock (CFG)

Last Price60.19

Change-3.67 (-5.75%)

NYSE · Last Trade: Feb 28th, 9:26 PM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	62.76	62.77	59.47	60.19	9,710,026	60.19
2/26/2026	63.30	64.47	63.15	63.86	5,888,326	63.86
2/25/2026	62.89	63.39	62.35	63.06	4,071,475	63.06
2/24/2026	62.05	62.70	61.30	62.07	3,120,508	62.07
2/23/2026	65.00	65.43	61.95	62.49	5,229,577	62.49
2/20/2026	64.50	65.38	63.97	65.29	6,185,134	65.29
2/19/2026	64.61	64.90	63.66	64.59	3,915,806	64.59
2/18/2026	64.50	65.64	64.40	65.04	5,148,647	65.04
2/17/2026	64.91	66.29	64.32	64.39	4,324,016	64.39
2/13/2026	64.24	65.30	63.58	65.10	3,632,702	65.10
2/12/2026	67.40	67.76	63.91	64.78	6,894,218	64.78
2/11/2026	68.12	68.79	66.10	66.86	5,392,379	66.86
2/10/2026	67.47	68.78	66.87	67.55	5,497,314	67.55
2/09/2026	67.60	68.66	67.60	67.70	4,987,114	67.70
2/06/2026	67.51	68.36	67.19	68.12	4,966,514	68.12
2/05/2026	66.00	66.79	65.46	66.62	5,341,320	66.62
2/04/2026	65.85	67.50	65.85	66.60	6,701,606	66.60
2/03/2026	65.24	66.18	64.64	65.97	6,682,179	65.51
2/02/2026	63.02	64.99	62.71	64.86	5,119,689	64.41
1/30/2026	63.08	63.76	62.60	62.98	6,680,225	62.54
1/29/2026	63.38	64.13	62.64	63.49	4,371,012	63.05
1/28/2026	63.44	63.60	62.54	62.92	3,993,675	62.48
1/27/2026	62.93	63.47	62.54	63.42	3,596,184	62.98
1/26/2026	62.83	63.34	62.25	62.52	5,114,358	62.08
1/23/2026	63.88	63.98	62.22	62.64	5,204,998	62.20
1/22/2026	64.37	65.88	64.02	64.25	7,203,323	63.80
1/21/2026	60.75	64.27	60.33	64.06	11,627,840	63.61
1/20/2026	59.99	60.86	59.50	59.81	9,470,250	59.39
1/16/2026	60.50	61.34	60.45	60.82	6,552,444	60.40
1/15/2026	59.92	61.03	59.92	60.61	5,315,967	60.19
1/14/2026	59.57	60.17	58.91	59.93	5,673,361	59.51
1/13/2026	60.50	60.77	59.69	59.78	4,799,239	59.36
1/12/2026	59.81	60.54	59.46	60.20	4,343,252	59.78
1/09/2026	61.35	61.77	60.49	60.53	3,720,992	60.11
1/08/2026	60.83	62.16	60.47	61.23	4,712,231	60.80
1/07/2026	62.05	62.14	60.81	60.99	4,830,197	60.56
1/06/2026	60.86	62.15	60.70	62.14	4,326,203	61.71
1/05/2026	59.88	61.58	59.48	61.05	5,841,809	60.62
1/02/2026	58.46	59.65	58.25	59.39	6,862,756	58.98
12/31/2025	58.87	59.11	58.39	58.41	2,396,349	58.00
12/30/2025	59.25	59.33	58.72	58.95	2,064,901	58.54
12/29/2025	59.85	59.95	59.09	59.14	2,331,623	58.73
12/26/2025	59.86	60.00	59.52	59.83	1,891,899	59.41
12/24/2025	59.69	60.01	59.36	59.86	1,111,571	59.44
12/23/2025	59.96	60.10	59.47	59.51	3,023,303	59.09
12/22/2025	59.33	59.90	59.30	59.88	3,170,454	59.46
12/19/2025	58.63	59.33	58.49	59.19	6,614,307	58.78
12/18/2025	58.81	59.16	58.09	58.41	4,092,132	58.00
12/17/2025	58.38	59.05	58.18	58.61	4,663,395	58.20
12/16/2025	58.56	58.75	57.91	58.14	4,225,201	57.73
12/15/2025	58.63	59.22	58.23	58.44	4,708,821	58.03
12/12/2025	58.75	58.90	57.74	58.39	5,720,952	57.98
12/11/2025	57.75	59.30	57.63	58.35	7,925,597	57.94
12/10/2025	56.08	58.76	55.98	58.46	10,233,741	58.05
12/09/2025	55.71	56.73	55.09	55.94	8,558,445	55.55
12/08/2025	55.64	56.44	55.46	55.76	6,308,648	55.37
12/05/2025	55.67	56.17	55.44	55.46	5,209,492	55.07
12/04/2025	55.45	56.05	55.45	55.88	4,650,654	55.49
12/03/2025	54.85	55.71	54.60	55.68	5,552,134	55.29
12/02/2025	54.92	55.09	54.27	54.66	5,450,449	54.28
12/01/2025	53.93	54.95	53.78	54.58	5,027,839	54.20