Citizens Financial Group, Inc. Common Stock (CFG)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	50.22	51.05	50.03	50.87	3,184,229	50.87
10/30/2025	50.37	51.49	50.20	50.57	3,546,347	50.57
10/29/2025	50.30	51.26	50.04	50.43	3,254,201	50.43
10/28/2025	51.83	51.83	51.06	51.33	3,826,188	50.87
10/27/2025	52.50	52.92	51.41	51.91	5,067,977	51.44
10/24/2025	51.44	52.52	51.30	52.18	3,135,150	51.71
10/23/2025	50.70	51.21	50.47	50.96	4,075,143	50.50
10/22/2025	51.14	51.32	50.30	50.62	4,239,144	50.17
10/21/2025	50.18	51.13	50.07	50.83	3,960,107	50.37
10/20/2025	49.47	50.49	49.40	50.29	4,137,201	49.84
10/17/2025	48.77	49.61	48.30	49.31	9,379,450	48.87
10/16/2025	51.88	51.88	47.95	48.39	8,384,364	47.96
10/15/2025	53.00	53.30	51.01	51.70	7,969,944	51.24
10/14/2025	50.00	51.99	50.00	51.80	6,942,281	51.34
10/13/2025	50.12	50.51	49.71	50.25	3,521,536	49.80
10/10/2025	52.06	52.30	49.21	49.25	5,751,406	48.81
10/09/2025	52.56	52.68	51.76	51.85	7,661,479	51.39
10/08/2025	53.51	53.51	51.99	52.01	6,304,041	51.54
10/07/2025	54.32	54.45	53.05	53.13	4,403,122	52.65
10/06/2025	54.20	55.24	53.52	54.00	4,402,125	53.52
10/03/2025	53.39	53.95	53.16	53.82	6,819,081	53.34
10/02/2025	52.58	53.13	52.34	52.98	3,322,011	52.51
10/01/2025	53.26	53.36	52.43	52.74	3,935,470	52.27
9/30/2025	53.76	54.00	52.20	53.16	4,843,848	52.68
9/29/2025	54.50	54.50	52.93	53.65	4,627,824	53.17
9/26/2025	53.26	53.67	52.82	53.38	3,321,081	52.90
9/25/2025	52.83	53.16	52.55	52.89	4,490,273	52.42
9/24/2025	53.12	53.59	52.46	53.15	4,058,653	52.67
9/23/2025	52.72	53.89	52.59	53.11	4,515,659	52.63
9/22/2025	53.00	53.57	52.28	52.55	3,353,933	52.08
9/19/2025	53.58	53.77	53.19	53.55	9,097,703	53.07
9/18/2025	52.61	53.76	52.30	53.64	6,609,041	53.16
9/17/2025	51.15	53.00	51.15	52.27	6,756,026	51.80
9/16/2025	51.42	51.42	50.41	51.13	4,780,001	50.67
9/15/2025	51.86	52.04	51.23	51.34	2,861,838	50.88
9/12/2025	51.67	52.08	51.49	51.82	3,733,174	51.36
9/11/2025	51.81	52.10	51.41	51.76	4,398,062	51.30
9/10/2025	52.01	52.14	51.50	51.81	3,324,469	51.35
9/09/2025	51.73	52.30	51.46	51.71	3,970,972	51.25
9/08/2025	51.87	51.87	50.92	51.70	3,396,191	51.24
9/05/2025	52.61	52.85	51.25	51.71	2,997,591	51.25
9/04/2025	51.93	52.52	51.61	52.51	2,806,824	52.04
9/03/2025	51.61	52.22	51.06	51.67	3,084,136	51.21
9/02/2025	51.40	51.87	50.99	51.60	5,375,540	51.14
8/29/2025	52.19	52.52	51.99	52.28	2,617,364	51.81
8/28/2025	52.12	52.20	51.74	52.16	3,833,100	51.69
8/27/2025	51.06	52.02	51.06	51.90	2,991,584	51.43
8/26/2025	50.50	51.40	50.47	51.31	4,097,539	50.85
8/25/2025	50.64	50.88	50.37	50.69	2,935,484	50.24
8/22/2025	48.77	50.78	48.68	50.77	5,327,583	50.31
8/21/2025	48.53	48.75	48.16	48.46	2,897,749	48.03
8/20/2025	48.38	48.91	48.05	48.81	4,342,618	48.37
8/19/2025	48.43	49.01	48.24	48.39	3,998,921	47.96
8/18/2025	48.19	48.58	48.02	48.54	2,613,475	48.10
8/15/2025	49.37	49.43	48.27	48.28	2,961,661	47.85
8/14/2025	48.04	49.25	47.92	49.21	3,696,830	48.77
8/13/2025	48.40	48.65	47.90	48.55	3,968,929	48.11
8/12/2025	47.35	48.18	47.21	48.14	3,851,695	47.71
8/11/2025	47.36	47.56	46.79	46.93	3,410,803	46.51
8/08/2025	47.06	47.45	46.63	47.28	3,150,669	46.86
8/07/2025	47.43	47.43	46.53	46.64	3,709,268	46.22
8/06/2025	47.40	47.65	46.92	46.93	4,012,431	46.51
8/05/2025	47.79	47.87	46.62	47.30	4,959,889	46.88
8/04/2025	47.01	47.66	46.70	47.58	4,873,609	47.15
8/01/2025	47.17	47.17	45.91	46.82	5,799,040	46.40