Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
55.46
-0.42 (-0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.67 | 56.17 | 55.44 | 55.46 | 55.46 | -0.75% | 5,044,268 |
| Dec 4, 2025 | 55.45 | 56.05 | 55.45 | 55.88 | 55.88 | 0.36% | 4,565,874 |
| Dec 3, 2025 | 54.85 | 55.71 | 54.60 | 55.68 | 55.68 | 1.87% | 5,431,410 |
| Dec 2, 2025 | 54.92 | 55.09 | 54.27 | 54.66 | 54.66 | 0.15% | 5,282,689 |
| Dec 1, 2025 | 53.93 | 54.95 | 53.78 | 54.58 | 54.58 | 0.89% | 5,025,557 |
| Nov 28, 2025 | 54.17 | 54.41 | 54.04 | 54.10 | 54.10 | 0.22% | 1,495,003 |
| Nov 26, 2025 | 54.19 | 54.64 | 53.98 | 53.98 | 53.98 | -0.39% | 3,507,802 |
| Nov 25, 2025 | 53.19 | 54.45 | 52.99 | 54.19 | 54.19 | 2.65% | 4,320,313 |
| Nov 24, 2025 | 52.14 | 52.94 | 51.97 | 52.79 | 52.79 | 0.94% | 3,932,119 |
| Nov 21, 2025 | 50.94 | 52.58 | 50.75 | 52.30 | 52.30 | 3.16% | 5,078,216 |
| Nov 20, 2025 | 51.80 | 52.66 | 50.61 | 50.70 | 50.70 | -0.90% | 4,184,176 |
| Nov 19, 2025 | 50.42 | 51.27 | 50.20 | 51.16 | 51.16 | 1.45% | 3,412,667 |
| Nov 18, 2025 | 49.28 | 50.94 | 49.00 | 50.43 | 50.43 | 1.45% | 4,497,700 |
| Nov 17, 2025 | 51.45 | 51.77 | 49.42 | 49.71 | 49.71 | -3.83% | 4,963,125 |
| Nov 14, 2025 | 51.41 | 51.98 | 50.86 | 51.69 | 51.69 | -0.04% | 3,461,994 |
| Nov 13, 2025 | 52.33 | 52.79 | 51.61 | 51.71 | 51.71 | -1.80% | 3,052,596 |
| Nov 12, 2025 | 52.37 | 53.50 | 52.36 | 52.66 | 52.66 | 0.80% | 3,888,828 |
| Nov 11, 2025 | 52.35 | 52.73 | 51.92 | 52.24 | 52.24 | -0.21% | 2,944,618 |
| Nov 10, 2025 | 51.92 | 52.58 | 51.69 | 52.35 | 52.35 | 1.26% | 3,369,354 |
| Nov 7, 2025 | 50.53 | 51.71 | 50.34 | 51.70 | 51.70 | 1.57% | 3,539,516 |
| Nov 6, 2025 | 51.20 | 51.96 | 50.61 | 50.90 | 50.90 | -1.05% | 4,314,970 |
| Nov 5, 2025 | 50.65 | 51.90 | 50.32 | 51.44 | 51.44 | 1.40% | 3,054,893 |
| Nov 4, 2025 | 50.52 | 51.19 | 50.03 | 50.73 | 50.73 | -0.55% | 3,579,581 |
| Nov 3, 2025 | 50.78 | 51.01 | 50.10 | 51.01 | 51.01 | 0.28% | 3,892,367 |
| Oct 31, 2025 | 50.22 | 51.05 | 50.03 | 50.87 | 50.87 | 0.59% | 3,184,227 |
| Oct 30, 2025 | 50.37 | 51.49 | 50.20 | 50.57 | 50.57 | 0.28% | 3,546,339 |
| Oct 29, 2025 | 50.30 | 51.26 | 50.04 | 50.43 | 50.43 | -1.75% | 3,254,227 |
| Oct 28, 2025 | 51.83 | 51.83 | 51.06 | 51.33 | 50.87 | -1.12% | 3,826,237 |
| Oct 27, 2025 | 52.50 | 52.92 | 51.42 | 51.91 | 51.44 | -0.52% | 5,068,009 |
| Oct 24, 2025 | 51.44 | 52.52 | 51.30 | 52.18 | 51.71 | 2.39% | 3,135,148 |
| Oct 23, 2025 | 50.70 | 51.21 | 50.47 | 50.96 | 50.50 | 0.67% | 4,075,140 |
| Oct 22, 2025 | 51.14 | 51.32 | 50.30 | 50.62 | 50.17 | -0.41% | 4,239,142 |
| Oct 21, 2025 | 50.18 | 51.14 | 50.07 | 50.83 | 50.37 | 1.07% | 3,960,283 |
| Oct 20, 2025 | 49.47 | 50.49 | 49.40 | 50.29 | 49.84 | 1.99% | 4,137,274 |
| Oct 17, 2025 | 48.77 | 49.61 | 48.31 | 49.31 | 48.87 | 1.90% | 9,379,438 |
| Oct 16, 2025 | 51.88 | 51.88 | 47.96 | 48.39 | 47.96 | -6.40% | 8,385,601 |
| Oct 15, 2025 | 53.00 | 53.31 | 51.01 | 51.70 | 51.24 | -0.19% | 7,970,415 |
| Oct 14, 2025 | 50.00 | 51.99 | 50.00 | 51.80 | 51.34 | 3.08% | 6,943,348 |
| Oct 13, 2025 | 50.12 | 50.51 | 49.71 | 50.25 | 49.80 | 2.03% | 3,521,577 |
| Oct 10, 2025 | 52.06 | 52.30 | 49.21 | 49.25 | 48.81 | -5.01% | 5,751,398 |
| Oct 9, 2025 | 52.56 | 52.68 | 51.76 | 51.85 | 51.39 | -0.31% | 7,662,498 |
| Oct 8, 2025 | 53.51 | 53.51 | 51.99 | 52.01 | 51.54 | -2.11% | 6,304,028 |
| Oct 7, 2025 | 54.32 | 54.45 | 53.05 | 53.13 | 52.65 | -1.61% | 4,403,367 |
| Oct 6, 2025 | 54.20 | 55.24 | 53.52 | 54.00 | 53.52 | 0.33% | 4,402,168 |
| Oct 3, 2025 | 53.39 | 53.96 | 53.16 | 53.82 | 53.34 | 1.59% | 6,819,078 |
| Oct 2, 2025 | 52.58 | 53.13 | 52.34 | 52.98 | 52.51 | 0.46% | 3,322,052 |
| Oct 1, 2025 | 53.26 | 53.36 | 52.43 | 52.74 | 52.27 | -0.79% | 3,935,513 |
| Sep 30, 2025 | 53.76 | 54.00 | 52.21 | 53.16 | 52.68 | -0.91% | 4,843,848 |
| Sep 29, 2025 | 54.50 | 54.50 | 52.93 | 53.65 | 53.17 | 0.51% | 4,604,736 |
| Sep 26, 2025 | 53.26 | 53.67 | 52.82 | 53.38 | 52.90 | 0.93% | 3,311,876 |
| Sep 25, 2025 | 52.83 | 53.16 | 52.55 | 52.89 | 52.42 | -0.49% | 4,490,275 |
| Sep 24, 2025 | 53.12 | 53.59 | 52.46 | 53.15 | 52.67 | 0.08% | 4,058,752 |
| Sep 23, 2025 | 52.72 | 53.89 | 52.59 | 53.11 | 52.63 | 1.07% | 4,515,658 |
| Sep 22, 2025 | 53.00 | 53.57 | 52.28 | 52.55 | 52.08 | -1.87% | 3,353,929 |
| Sep 19, 2025 | 53.58 | 53.78 | 53.19 | 53.55 | 53.07 | -0.17% | 9,097,701 |
| Sep 18, 2025 | 52.61 | 53.76 | 52.30 | 53.64 | 53.16 | 2.62% | 6,609,043 |
| Sep 17, 2025 | 51.15 | 53.00 | 51.15 | 52.27 | 51.80 | 2.23% | 6,756,219 |
| Sep 16, 2025 | 51.42 | 51.42 | 50.42 | 51.13 | 50.67 | -0.41% | 4,779,992 |
| Sep 15, 2025 | 51.86 | 52.04 | 51.24 | 51.34 | 50.88 | -0.93% | 2,861,840 |
| Sep 12, 2025 | 51.67 | 52.08 | 51.50 | 51.82 | 51.36 | 0.12% | 3,733,172 |
| Sep 11, 2025 | 51.81 | 52.11 | 51.41 | 51.76 | 51.30 | -0.10% | 4,398,066 |
| Sep 10, 2025 | 52.01 | 52.14 | 51.50 | 51.81 | 51.35 | 0.19% | 3,332,376 |
| Sep 9, 2025 | 51.73 | 52.31 | 51.46 | 51.71 | 51.25 | 0.02% | 3,970,985 |
| Sep 8, 2025 | 51.87 | 51.87 | 50.92 | 51.70 | 51.24 | -0.02% | 3,396,188 |
| Sep 5, 2025 | 52.61 | 52.85 | 51.25 | 51.71 | 51.25 | -1.52% | 2,997,591 |
| Sep 4, 2025 | 51.93 | 52.52 | 51.61 | 52.51 | 52.04 | 1.63% | 2,806,873 |
| Sep 3, 2025 | 51.61 | 52.22 | 51.06 | 51.67 | 51.21 | 0.14% | 3,084,136 |
| Sep 2, 2025 | 51.40 | 51.87 | 51.00 | 51.60 | 51.14 | -1.30% | 5,375,542 |
| Aug 29, 2025 | 52.19 | 52.53 | 51.99 | 52.28 | 51.81 | 0.23% | 2,617,363 |
| Aug 28, 2025 | 52.12 | 52.20 | 51.74 | 52.16 | 51.69 | 0.50% | 3,833,100 |
| Aug 27, 2025 | 51.06 | 52.03 | 51.06 | 51.90 | 51.43 | 1.15% | 2,991,608 |
| Aug 26, 2025 | 50.50 | 51.40 | 50.47 | 51.31 | 50.85 | 1.22% | 4,097,431 |
| Aug 25, 2025 | 50.64 | 50.88 | 50.37 | 50.69 | 50.24 | -0.16% | 2,935,482 |
| Aug 22, 2025 | 48.77 | 50.79 | 48.68 | 50.77 | 50.32 | 4.77% | 5,327,053 |
| Aug 21, 2025 | 48.53 | 48.75 | 48.16 | 48.46 | 48.03 | -0.72% | 2,897,755 |
| Aug 20, 2025 | 48.38 | 48.92 | 48.05 | 48.81 | 48.37 | 0.87% | 4,342,616 |
| Aug 19, 2025 | 48.43 | 49.01 | 48.25 | 48.39 | 47.96 | -0.31% | 3,998,919 |
| Aug 18, 2025 | 48.19 | 48.58 | 48.02 | 48.54 | 48.11 | 0.54% | 2,613,474 |
| Aug 15, 2025 | 49.37 | 49.43 | 48.27 | 48.28 | 47.85 | -1.89% | 2,961,660 |
| Aug 14, 2025 | 48.04 | 49.25 | 47.92 | 49.21 | 48.77 | 1.36% | 3,697,030 |
| Aug 13, 2025 | 48.40 | 48.65 | 47.90 | 48.55 | 48.11 | 0.85% | 3,968,937 |
| Aug 12, 2025 | 47.35 | 48.18 | 47.21 | 48.14 | 47.71 | 2.58% | 3,851,794 |
| Aug 11, 2025 | 47.36 | 47.56 | 46.79 | 46.93 | 46.51 | -0.74% | 3,410,803 |
| Aug 8, 2025 | 47.06 | 47.46 | 46.63 | 47.28 | 46.86 | 1.37% | 3,150,668 |
| Aug 7, 2025 | 47.43 | 47.43 | 46.53 | 46.64 | 46.22 | -0.62% | 3,709,264 |
| Aug 6, 2025 | 47.40 | 47.65 | 46.92 | 46.93 | 46.51 | -0.78% | 4,012,435 |
| Aug 5, 2025 | 47.79 | 47.87 | 46.62 | 47.30 | 46.88 | -0.59% | 4,959,887 |
| Aug 4, 2025 | 47.01 | 47.66 | 46.70 | 47.58 | 47.15 | 1.62% | 4,873,796 |
| Aug 1, 2025 | 47.17 | 47.17 | 45.91 | 46.82 | 46.40 | -1.89% | 5,799,022 |
| Jul 31, 2025 | 48.00 | 48.31 | 47.63 | 47.72 | 47.29 | -1.99% | 4,652,779 |
| Jul 30, 2025 | 49.19 | 49.45 | 48.28 | 48.69 | 47.84 | -0.81% | 3,462,261 |
| Jul 29, 2025 | 49.74 | 49.75 | 48.90 | 49.09 | 48.23 | -0.49% | 2,812,252 |
| Jul 28, 2025 | 49.45 | 49.60 | 49.07 | 49.33 | 48.47 | -0.32% | 3,068,433 |
| Jul 25, 2025 | 49.34 | 49.53 | 48.40 | 49.49 | 48.62 | 0.43% | 5,219,955 |
| Jul 24, 2025 | 49.98 | 49.98 | 49.16 | 49.28 | 48.42 | -1.20% | 2,708,417 |
| Jul 23, 2025 | 49.24 | 49.96 | 48.86 | 49.88 | 49.01 | 1.53% | 6,110,146 |
| Jul 22, 2025 | 48.59 | 49.27 | 48.18 | 49.13 | 48.27 | 1.09% | 6,143,352 |
| Jul 21, 2025 | 48.65 | 49.24 | 48.51 | 48.60 | 47.75 | 0.04% | 4,703,033 |
| Jul 18, 2025 | 49.68 | 49.68 | 48.44 | 48.58 | 47.73 | -0.49% | 9,470,078 |
| Jul 17, 2025 | 47.29 | 49.40 | 46.94 | 48.82 | 47.97 | 3.94% | 13,406,448 |