Citizens Financial Group Inc (CFG.PH) stock
CFG.PHNYSEState Commercial BanksFiscal year ends December 31Also trades as CFG, CFG.PE, CFG.PI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/308% above fair value
$24.20−0.29 (-1.18%)
Close on Oct 30, 2026Market cap $26.88BP/E 13.8Yield 2.70%
Price history
Citizens Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.20
-1.18% on the day
52-week range
$23.96 – $26.82
-9.8% from the high
Change over 52 weeks
-9.1%
From $26.61 on Oct 30, 2025
Average volume
35,480
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.98 | $25.26 | $23.96 | $24.20 | -2.62% | 204,276 |
| Oct 19, 2026 | $25.10 | $25.51 | $24.65 | $24.85 | -1.35% | 186,287 |
| Oct 12, 2026 | $24.96 | $25.47 | $24.71 | $25.19 | +0.68% | 167,330 |
| Oct 5, 2026 | $25.23 | $25.63 | $24.88 | $25.02 | -1.50% | 215,376 |
| Sep 28, 2026 | $25.09 | $25.55 | $24.54 | $25.40 | +1.32% | 341,461 |
| Sep 21, 2026 | $25.80 | $25.99 | $25.01 | $25.07 | -4.02% | 262,396 |
| Sep 14, 2026 | $25.93 | $26.42 | $25.81 | $26.12 | +0.81% | 182,934 |
| Sep 8, 2026 | $26.05 | $26.12 | $25.65 | $25.91 | -0.69% | 102,130 |
| Aug 31, 2026 | $25.80 | $26.12 | $25.58 | $26.09 | +1.02% | 189,583 |
| Aug 24, 2026 | $25.55 | $26.01 | $25.55 | $25.83 | +0.92% | 176,053 |
| Aug 17, 2026 | $25.91 | $26.07 | $25.35 | $25.59 | -1.52% | 157,874 |
| Aug 10, 2026 | $25.62 | $26.12 | $25.62 | $25.99 | +1.11% | 103,632 |
| Aug 3, 2026 | $25.92 | $26.10 | $25.67 | $25.70 | -0.46% | 147,511 |
| Jul 27, 2026 | $25.87 | $25.92 | $25.75 | $25.82 | +0.23% | 118,006 |
| Jul 20, 2026 | $25.94 | $25.99 | $25.76 | $25.76 | -0.69% | 91,175 |
| Jul 13, 2026 | $25.69 | $25.94 | $25.66 | $25.94 | +0.95% | 134,478 |
| Jul 6, 2026 | $25.63 | $25.75 | $25.55 | $25.70 | +0.61% | 144,219 |
| Jun 29, 2026 | $25.48 | $25.67 | $25.38 | $25.54 | +0.39% | 184,030 |
| Jun 22, 2026 | $25.41 | $25.46 | $25.25 | $25.44 | +0.24% | 195,619 |
| Jun 15, 2026 | $25.81 | $25.96 | $25.38 | $25.38 | -1.48% | 207,448 |
| Jun 8, 2026 | $25.86 | $25.92 | $25.67 | $25.76 | -0.16% | 112,481 |
| Jun 1, 2026 | $25.88 | $25.99 | $25.68 | $25.80 | -0.31% | 120,105 |
| May 26, 2026 | $25.97 | $26.21 | $25.82 | $25.88 | +0.15% | 127,313 |
| May 18, 2026 | $26.18 | $26.18 | $25.74 | $25.84 | -0.88% | 152,920 |
| May 11, 2026 | $26.24 | $26.35 | $26.00 | $26.07 | -0.46% | 115,145 |
| May 4, 2026 | $25.84 | $26.21 | $25.75 | $26.19 | +1.04% | 114,835 |
| Apr 27, 2026 | $25.93 | $26.04 | $25.69 | $25.92 | +0.23% | 90,792 |
| Apr 20, 2026 | $25.85 | $26.02 | $25.81 | $25.86 | -0.35% | 82,616 |
| Apr 13, 2026 | $25.74 | $26.07 | $25.70 | $25.95 | +0.82% | 98,800 |
| Apr 6, 2026 | $25.77 | $25.96 | $25.65 | $25.74 | -0.04% | 117,425 |
| Mar 30, 2026 | $25.49 | $25.75 | $25.29 | $25.75 | +1.16% | 193,136 |
| Mar 23, 2026 | $25.65 | $26.07 | $25.36 | $25.46 | -0.45% | 174,602 |
| Mar 16, 2026 | $26.19 | $26.27 | $25.49 | $25.57 | -2.11% | 134,240 |
| Mar 9, 2026 | $26.09 | $26.25 | $25.99 | $26.12 | 0.00% | 94,208 |
| Mar 2, 2026 | $26.25 | $26.42 | $26.04 | $26.12 | -0.50% | 121,008 |
| Feb 23, 2026 | $26.60 | $26.60 | $26.08 | $26.25 | -1.13% | 370,637 |
| Feb 17, 2026 | $26.65 | $26.69 | $26.52 | $26.55 | -0.08% | 106,382 |
| Feb 9, 2026 | $26.41 | $26.65 | $26.34 | $26.57 | +0.80% | 90,978 |
| Feb 2, 2026 | $26.30 | $26.41 | $26.23 | $26.36 | +0.42% | 104,448 |
| Jan 26, 2026 | $26.51 | $26.51 | $26.18 | $26.25 | -0.79% | 107,667 |
| Jan 20, 2026 | $26.39 | $26.67 | $26.35 | $26.46 | -0.11% | 99,793 |
| Jan 12, 2026 | $26.55 | $26.68 | $26.43 | $26.49 | -0.11% | 133,767 |
| Jan 5, 2026 | $26.50 | $26.60 | $26.28 | $26.52 | +0.08% | 163,568 |
| Dec 29, 2025 | $26.44 | $26.53 | $26.23 | $26.50 | 0.00% | 109,597 |
| Dec 22, 2025 | $26.43 | $26.72 | $26.25 | $26.50 | -1.16% | 122,731 |
| Dec 15, 2025 | $26.68 | $26.82 | $26.48 | $26.81 | +0.64% | 145,507 |
| Dec 8, 2025 | $26.78 | $26.79 | $26.53 | $26.64 | -0.38% | 71,555 |
| Dec 1, 2025 | $26.47 | $26.79 | $26.40 | $26.74 | +1.06% | 107,518 |
| Nov 24, 2025 | $26.46 | $26.61 | $26.24 | $26.46 | +0.34% | 66,874 |
| Nov 17, 2025 | $26.48 | $26.56 | $26.14 | $26.37 | +0.01% | 95,967 |
| Nov 10, 2025 | $26.50 | $26.68 | $26.30 | $26.37 | -0.01% | 60,198 |
| Nov 3, 2025 | $26.46 | $26.58 | $26.30 | $26.37 | -0.15% | 63,195 |
| Oct 27, 2025 | $26.84 | $26.86 | $26.06 | $26.41 | -1.46% | 119,651 |
| Oct 20, 2025 | $26.35 | $26.93 | $26.24 | $26.80 | +2.25% | 100,756 |
| Oct 13, 2025 | $26.35 | $26.57 | $26.11 | $26.21 | 0.00% | 134,055 |
| Oct 6, 2025 | $26.73 | $26.73 | $26.12 | $26.21 | -1.69% | 90,206 |
| Sep 29, 2025 | $26.78 | $26.96 | $26.34 | $26.66 | -0.18% | 206,442 |
| Sep 22, 2025 | $26.71 | $26.80 | $26.61 | $26.71 | +0.01% | 105,293 |
| Sep 15, 2025 | $27.08 | $27.24 | $26.64 | $26.71 | -1.24% | 126,264 |
| Sep 8, 2025 | $26.93 | $27.09 | $26.70 | $27.04 | +0.86% | 144,860 |
| Sep 2, 2025 | $26.34 | $26.98 | $26.29 | $26.81 | +1.63% | 107,139 |
| Aug 25, 2025 | $26.89 | $26.89 | $26.38 | $26.38 | -1.68% | 187,866 |
| Aug 18, 2025 | $26.68 | $26.91 | $26.58 | $26.83 | +0.90% | 102,649 |
| Aug 11, 2025 | $26.52 | $26.75 | $26.40 | $26.59 | +0.38% | 92,969 |
| Aug 4, 2025 | $26.48 | $26.69 | $26.27 | $26.49 | +0.30% | 82,217 |
| Jul 28, 2025 | $26.47 | $26.50 | $26.12 | $26.41 | -0.08% | 97,294 |
| Jul 21, 2025 | $26.20 | $26.60 | $26.10 | $26.43 | +1.30% | 152,607 |
| Jul 14, 2025 | $26.44 | $26.44 | $26.01 | $26.09 | -1.05% | 97,307 |
| Jul 7, 2025 | $26.38 | $26.65 | $26.24 | $26.37 | -0.21% | 91,323 |
| Jun 30, 2025 | $25.99 | $26.53 | $25.83 | $26.42 | +2.09% | 147,797 |
| Jun 23, 2025 | $25.98 | $26.13 | $25.82 | $25.88 | -0.19% | 205,960 |
| Jun 16, 2025 | $26.09 | $26.16 | $25.66 | $25.93 | -0.19% | 124,359 |
| Jun 9, 2025 | $26.02 | $26.11 | $25.90 | $25.98 | +0.08% | 125,746 |
| Jun 2, 2025 | $25.96 | $26.10 | $25.75 | $25.96 | +0.31% | 135,106 |
| May 27, 2025 | $26.30 | $26.48 | $25.88 | $25.88 | -1.07% | 173,609 |
| May 19, 2025 | $26.29 | $26.60 | $26.00 | $26.16 | -0.87% | 140,343 |
| May 12, 2025 | $26.52 | $26.52 | $26.11 | $26.39 | -0.10% | 120,442 |
| May 5, 2025 | $26.29 | $26.59 | $26.26 | $26.42 | +0.52% | 122,534 |
| Apr 28, 2025 | $26.00 | $26.43 | $25.83 | $26.28 | +1.51% | 286,886 |
| Apr 21, 2025 | $25.64 | $26.17 | $25.37 | $25.89 | +1.25% | 189,147 |
| Apr 14, 2025 | $25.09 | $25.71 | $25.04 | $25.57 | +2.24% | 147,222 |
| Apr 7, 2025 | $25.32 | $25.74 | $24.95 | $25.01 | -2.15% | 302,989 |
| Mar 31, 2025 | $26.18 | $26.21 | $25.38 | $25.56 | -2.37% | 340,061 |
| Mar 24, 2025 | $26.53 | $26.54 | $26.12 | $26.18 | -1.10% | 184,869 |
| Mar 17, 2025 | $26.77 | $26.93 | $26.26 | $26.47 | -0.56% | 111,084 |
| Mar 10, 2025 | $26.48 | $26.75 | $26.30 | $26.62 | +0.53% | 124,494 |
| Mar 3, 2025 | $26.62 | $26.67 | $26.31 | $26.48 | -0.19% | 117,264 |
| Feb 24, 2025 | $26.78 | $27.18 | $26.53 | $26.53 | -0.52% | 149,049 |
| Feb 18, 2025 | $26.98 | $26.98 | $26.63 | $26.67 | -1.15% | 77,726 |
| Feb 10, 2025 | $26.59 | $26.99 | $26.29 | $26.98 | +1.81% | 78,013 |
| Feb 3, 2025 | $26.57 | $27.01 | $26.35 | $26.50 | -0.45% | 116,432 |
| Jan 27, 2025 | $26.82 | $27.08 | $26.55 | $26.62 | -0.75% | 100,232 |
| Jan 21, 2025 | $26.72 | $26.96 | $26.54 | $26.82 | +0.90% | 81,686 |
| Jan 13, 2025 | $25.84 | $26.73 | $25.76 | $26.58 | +2.98% | 133,796 |
| Jan 6, 2025 | $26.66 | $26.66 | $25.50 | $25.81 | -3.12% | 200,589 |
| Dec 30, 2024 | $26.00 | $26.74 | $25.95 | $26.64 | +2.07% | 216,807 |
| Dec 23, 2024 | $25.97 | $26.42 | $25.62 | $26.10 | +0.77% | 152,599 |
| Dec 16, 2024 | $26.84 | $26.99 | $25.80 | $25.90 | -3.29% | 262,207 |
| Dec 9, 2024 | $27.30 | $27.34 | $26.68 | $26.78 | -1.62% | 162,931 |
| Dec 2, 2024 | $27.22 | $27.36 | $26.97 | $27.22 | -0.22% | 161,063 |
| Nov 25, 2024 | $27.13 | $27.28 | $26.75 | $27.28 | +1.07% | 247,478 |
| Nov 18, 2024 | $26.98 | $27.25 | $26.85 | $26.99 | -0.22% | 140,819 |
| Nov 11, 2024 | $27.60 | $27.60 | $27.00 | $27.05 | -1.78% | 301,168 |
| Nov 4, 2024 | $27.01 | $27.69 | $27.01 | $27.54 | +2.15% | 344,392 |
| Oct 28, 2024 | $27.23 | $27.32 | $26.95 | $26.96 | -0.63% | 198,051 |
| Oct 21, 2024 | $27.30 | $27.37 | $27.00 | $27.13 | -0.70% | 162,204 |
| Oct 14, 2024 | $27.33 | $27.52 | $27.24 | $27.32 | +0.07% | 165,999 |
| Oct 7, 2024 | $27.15 | $27.37 | $26.98 | $27.30 | +0.59% | 213,231 |
| Sep 30, 2024 | $26.78 | $27.28 | $26.70 | $27.14 | +1.69% | 737,577 |
| Sep 23, 2024 | $26.35 | $26.81 | $26.21 | $26.69 | +1.37% | 364,352 |
| Sep 16, 2024 | $26.90 | $27.07 | $26.29 | $26.33 | -1.75% | 366,735 |
| Sep 9, 2024 | $26.80 | $26.84 | $26.65 | $26.80 | +0.18% | 210,770 |
| Sep 3, 2024 | $26.54 | $26.82 | $26.36 | $26.75 | +1.18% | 287,427 |
| Aug 26, 2024 | $26.50 | $26.57 | $26.36 | $26.44 | -0.23% | 194,949 |
| Aug 19, 2024 | $26.18 | $26.57 | $26.13 | $26.50 | +1.22% | 171,227 |
| Aug 12, 2024 | $25.82 | $26.26 | $25.63 | $26.18 | +1.55% | 206,281 |
| Aug 5, 2024 | $25.64 | $25.81 | $25.13 | $25.78 | -0.46% | 346,910 |
| Jul 29, 2024 | $25.92 | $26.01 | $25.56 | $25.90 | 0.00% | 628,118 |
| Jul 22, 2024 | $26.32 | $26.45 | $25.85 | $25.90 | -1.48% | 345,098 |
| Jul 15, 2024 | $26.57 | $26.57 | $26.21 | $26.29 | -0.60% | 287,189 |
| Jul 8, 2024 | $26.32 | $26.52 | $26.19 | $26.45 | +0.23% | 495,617 |
| Jul 1, 2024 | $26.40 | $26.54 | $26.32 | $26.39 | -0.23% | 524,534 |
| Jun 24, 2024 | $26.00 | $26.49 | $25.96 | $26.45 | +1.73% | 3,714,838 |
| Jun 17, 2024 | $25.88 | $26.13 | $25.73 | $26.00 | +0.46% | 574,381 |
| Jun 10, 2024 | $25.57 | $25.93 | $25.45 | $25.88 | +1.41% | 745,698 |
| Jun 3, 2024 | $25.09 | $25.60 | $25.07 | $25.52 | +1.88% | 1,391,742 |
| May 28, 2024 | $25.15 | $25.18 | $24.96 | $25.05 | -0.39% | 2,777,530 |
| May 20, 2024 | $25.10 | $25.15 | $25.09 | $25.15 | -0.20% | 4,024,553 |
| May 17, 2024 | $25.20 | $25.20 | $25.20 | $25.20 | – | 4,762,072 |
Seasonality
CFG.PH return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -0.2% | -1.3% | 2.0% | -0.9% | 2.8% | -0.1% | 1.2% | 2.1% | -1.4% | 0.4% | -0.8% |
| Months up | 1 of 2 | 0 of 2 | 0 of 2 | 2 of 2 | 0 of 2 | 3 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 2 | 1 of 2 |
| 2026 | -0.4% | 0.0% | -1.6% | 2.3% | -0.3% | 0.7% | 0.9% | 0.4% | -0.7% | -4.3% | ||
| 2025 | 2.4% | -0.3% | -0.9% | 1.7% | -1.5% | 2.0% | 2.0% | -0.3% | 2.0% | -0.2% | 0.2% | 1.3% |
| 2024 | 5.6% | -3.4% | 3.4% | 4.8% | 0.3% | 0.7% | -3.0% |