S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Citizens Finl Gr (CFG)

NYSE

$71.37-$0.29 (-0.40%)

Price as of Jul 31, 2026 8:00 PM EDT

$30.3B
Market Cap
57.64%
1-Year Change
Banks - Regional
Industry

1 Month
+2.92%

Low Price$68.12

High Price$73.92
3 Months
+10.86%

Low Price$60.04

High Price$73.92
1 Year
+57.64%

Low Price$45.28

High Price$73.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	71.90	72.31	71.24	71.65	-0.11%	2,741,666
07/30/2026	71.65	71.91	70.04	71.73	+1.24%	5,414,364
07/30/2026	$0.46 Dividend
07/29/2026	71.65	72.45	70.84	70.85	-2.23%	4,132,845
07/28/2026	70.87	72.60	70.70	72.47	+2.59%	5,123,886
07/27/2026	71.76	72.39	70.12	70.64	-1.09%	3,643,066
07/24/2026	71.44	71.86	70.99	71.42	+0.11%	2,938,219
07/23/2026	71.06	71.69	70.24	71.34	-0.88%	4,985,790
07/22/2026	71.35	72.09	71.26	71.97	+0.61%	3,466,342
07/21/2026	71.35	73.22	70.34	71.54	+0.70%	4,912,154
07/20/2026	72.15	72.62	71.02	71.04	-1.23%	4,260,195
07/17/2026	73.41	73.68	71.37	71.92	-2.70%	6,637,940
07/16/2026	73.32	74.22	71.86	73.92	+4.61%	9,768,565
07/16/2026	$1.30 Earnings
07/15/2026	70.14	70.77	69.89	70.66	+1.14%	5,129,718
07/14/2026	70.31	70.93	69.20	69.87	-0.06%	4,940,932
07/13/2026	70.04	70.24	69.09	69.91	+0.03%	4,051,954
07/10/2026	69.78	70.21	69.29	69.89	+0.69%	3,690,640
07/09/2026	68.62	69.71	68.39	69.41	+1.90%	5,085,482
07/08/2026	70.38	70.38	67.52	68.12	-4.49%	9,015,061
07/07/2026	72.47	72.47	71.14	71.32	-0.46%	5,807,469
07/06/2026	69.90	71.65	69.90	71.64	+1.59%	4,704,778
07/02/2026	71.99	71.99	70.01	70.52	-1.17%	5,316,993
07/01/2026	69.13	71.69	69.06	71.36	+2.50%	5,742,886
06/30/2026	69.73	69.84	69.04	69.62	-0.51%	4,727,797
06/29/2026	69.64	70.33	69.51	69.98	+0.04%	3,305,285
06/26/2026	70.53	70.57	69.30	69.95	-0.37%	4,697,444
06/25/2026	69.35	70.75	69.35	70.20	+1.73%	5,125,231
06/24/2026	68.65	69.50	68.55	69.01	+0.68%	4,447,186
06/23/2026	67.31	68.64	67.02	68.54	+1.47%	4,561,803
06/22/2026	67.05	68.14	66.72	67.55	+1.36%	3,630,352
06/18/2026	66.72	67.32	66.35	66.65	+0.45%	7,885,633
06/17/2026	66.84	67.86	65.99	66.35	-0.73%	4,922,385
06/16/2026	66.55	67.20	66.28	66.84	+0.93%	4,488,663
06/15/2026	68.25	68.31	66.10	66.22	-1.48%	4,408,823
06/12/2026	67.01	67.44	66.45	67.21	+1.71%	4,065,228
06/11/2026	64.84	66.15	64.63	66.08	+2.39%	3,937,641
06/10/2026	65.39	66.43	64.51	64.54	-1.08%	5,277,898
06/09/2026	64.48	65.63	64.12	65.25	+2.05%	5,180,478
06/08/2026	63.90	64.53	63.37	63.93	+0.58%	4,388,078
06/05/2026	63.53	64.15	63.18	63.57	+0.13%	3,671,515
06/04/2026	61.90	63.52	61.76	63.49	+3.85%	5,161,624
06/03/2026	61.61	61.81	60.82	61.13	-1.25%	3,300,335
06/02/2026	60.28	62.04	60.17	61.91	+2.52%	5,800,363
06/01/2026	60.85	61.10	59.89	60.39	-2.38%	5,423,101
05/29/2026	60.64	62.12	60.64	61.86	-0.24%	8,592,514
05/28/2026	63.29	63.29	61.47	62.01	-1.06%	4,752,519
05/27/2026	63.26	63.56	62.44	62.67	-0.90%	2,230,373
05/26/2026	62.83	63.61	62.69	63.24	+1.21%	3,550,417
05/22/2026	62.37	63.00	62.22	62.48	+0.18%	2,741,204
05/21/2026	62.04	62.57	61.65	62.38	-0.08%	3,028,592
05/20/2026	61.43	62.61	60.57	62.42	+2.45%	3,583,822
05/19/2026	60.80	61.23	59.79	60.93	+0.28%	4,012,987
05/18/2026	60.66	61.24	60.49	60.77	+0.49%	3,198,727
05/15/2026	60.75	60.96	59.36	60.47	-0.52%	4,159,900
05/14/2026	60.44	61.34	60.44	60.79	+1.24%	2,418,679
05/13/2026	61.39	61.96	59.96	60.04	-2.45%	3,258,353
05/12/2026	61.76	62.04	60.74	61.55	-0.34%	4,120,371
05/11/2026	63.88	63.88	61.55	61.76	-2.46%	5,528,082
05/08/2026	64.10	64.46	62.97	63.32	-0.76%	3,748,974
05/07/2026	65.11	65.57	63.72	63.81	-2.13%	4,656,065
05/06/2026	64.48	65.50	64.48	65.20	+1.96%	5,153,503
05/05/2026	63.36	64.29	63.04	63.94	+1.26%	3,689,829
05/04/2026	63.55	63.95	62.93	63.15	-1.33%	3,205,522
05/01/2026	64.33	64.73	63.73	64.00	-0.97%	2,614,010
04/30/2026	63.41	64.85	62.98	64.63	+1.74%	3,980,786
04/30/2026	$0.46 Dividend
04/29/2026	64.41	64.66	63.32	63.53	-0.91%	3,210,896
04/28/2026	64.56	64.96	63.68	64.11	+0.32%	4,694,443
04/27/2026	63.49	64.21	63.11	63.90	+1.55%	3,076,254
04/24/2026	64.33	64.33	62.75	62.93	-2.12%	3,845,457
04/23/2026	64.50	64.87	63.20	64.29	+0.02%	4,755,539
04/22/2026	64.96	65.24	64.06	64.28	-0.21%	5,980,128
04/21/2026	65.11	65.94	64.19	64.42	-0.70%	5,603,088
04/20/2026	63.14	65.00	63.14	64.87	+2.03%	4,844,444
04/17/2026	64.24	65.17	63.33	63.58	+0.06%	9,595,293
04/16/2026	63.13	64.48	63.08	63.54	-1.20%	7,469,077
04/16/2026	$1.13 Earnings
04/15/2026	64.14	64.76	63.45	64.31	+0.49%	4,788,047
04/14/2026	63.82	64.33	63.25	63.99	+0.17%	4,475,302
04/13/2026	62.76	63.92	62.43	63.88	+0.92%	3,541,417
04/10/2026	64.01	64.05	63.24	63.30	-1.23%	4,020,760
04/09/2026	62.60	64.39	62.60	64.09	+1.87%	4,670,704
04/08/2026	62.84	63.33	62.35	62.92	+3.54%	5,466,219
04/07/2026	60.20	60.91	60.10	60.77	+0.31%	4,102,042
04/06/2026	60.10	60.62	59.81	60.58	+0.69%	2,650,255
04/02/2026	58.66	60.22	58.20	60.16	+0.69%	3,760,482
04/01/2026	60.03	60.65	59.56	59.75	+1.00%	5,573,659
03/31/2026	57.81	59.40	57.24	59.16	+4.39%	6,238,521
03/30/2026	57.32	57.39	56.34	56.67	-0.57%	3,078,912
03/27/2026	57.33	57.40	56.51	57.00	-1.33%	4,565,550
03/26/2026	58.01	58.56	57.54	57.77	-1.45%	3,581,884
03/25/2026	58.80	59.35	57.78	58.62	+0.81%	3,684,274
03/24/2026	56.54	58.60	56.54	58.14	+1.66%	5,087,850
03/23/2026	57.92	58.32	57.14	57.19	+1.68%	3,508,258
03/20/2026	56.30	56.63	55.56	56.25	-0.05%	9,125,351
03/19/2026	55.45	56.57	54.99	56.28	+0.74%	4,381,268
03/18/2026	56.23	56.97	55.54	55.86	-0.81%	4,114,478
03/17/2026	56.42	56.71	55.84	56.32	+1.30%	2,931,146
03/16/2026	55.68	56.29	55.39	55.60	+1.29%	4,014,744