Nrg Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 82.850 | 83.210 | 81.680 | 81.850 | 79.609 | 2,093,200 |
| 2024-08-21 | 81.920 | 83.560 | 81.530 | 82.750 | 80.484 | 3,486,000 |
| 2024-08-20 | 82.270 | 82.760 | 81.530 | 81.920 | 79.677 | 1,344,700 |
| 2024-08-19 | 82.780 | 82.880 | 80.650 | 82.340 | 80.085 | 1,564,200 |
| 2024-08-16 | 82.690 | 83.850 | 81.770 | 82.780 | 80.513 | 2,529,000 |
| 2024-08-15 | 82.210 | 83.340 | 81.600 | 82.750 | 80.484 | 2,973,200 |
| 2024-08-14 | 82.190 | 82.730 | 80.770 | 82.380 | 80.124 | 2,534,500 |
| 2024-08-13 | 80.610 | 82.880 | 80.000 | 81.860 | 79.618 | 3,057,400 |
| 2024-08-12 | 80.370 | 80.630 | 77.980 | 79.870 | 77.683 | 3,414,200 |
| 2024-08-09 | 77.690 | 80.460 | 76.320 | 80.290 | 78.091 | 3,767,100 |
| 2024-08-08 | 73.810 | 78.650 | 72.950 | 77.970 | 75.835 | 4,501,700 |
| 2024-08-07 | 72.570 | 73.430 | 71.910 | 72.070 | 70.096 | 4,235,200 |
| 2024-08-06 | 69.450 | 72.500 | 69.380 | 71.190 | 69.240 | 3,804,900 |
| 2024-08-05 | 66.440 | 69.940 | 65.110 | 68.890 | 67.003 | 3,751,700 |
| 2024-08-02 | 72.630 | 73.330 | 69.180 | 70.000 | 68.083 | 4,472,200 |
| 2024-08-01 | 75.000 | 76.600 | 73.090 | 73.500 | 71.487 | 2,337,700 |
| 2024-07-31 | 77.110 | 78.470 | 74.630 | 75.170 | 72.715 | 4,500,200 |
| 2024-07-30 | 74.740 | 75.250 | 72.960 | 73.330 | 70.935 | 1,632,400 |
| 2024-07-29 | 74.340 | 74.960 | 73.690 | 74.330 | 71.902 | 1,418,200 |
| 2024-07-26 | 74.450 | 75.130 | 73.090 | 73.710 | 71.302 | 2,006,100 |
| 2024-07-25 | 74.480 | 75.000 | 72.540 | 73.090 | 70.703 | 2,921,300 |
| 2024-07-24 | 76.120 | 76.760 | 74.040 | 74.190 | 71.767 | 2,495,900 |
| 2024-07-23 | 76.540 | 77.460 | 76.060 | 76.610 | 74.108 | 3,089,300 |
| 2024-07-22 | 75.360 | 77.120 | 75.230 | 76.850 | 74.340 | 1,704,100 |
| 2024-07-19 | 74.010 | 75.370 | 73.610 | 74.910 | 72.463 | 3,455,900 |
| 2024-07-18 | 73.330 | 74.400 | 71.830 | 73.630 | 71.225 | 2,779,300 |
| 2024-07-17 | 75.280 | 75.340 | 72.330 | 72.540 | 70.171 | 4,824,800 |
| 2024-07-16 | 75.850 | 77.400 | 75.600 | 76.430 | 73.933 | 2,484,100 |
| 2024-07-15 | 79.640 | 79.640 | 74.650 | 75.390 | 72.927 | 3,501,800 |
| 2024-07-12 | 79.670 | 80.510 | 78.630 | 79.930 | 77.319 | 1,870,700 |
| 2024-07-11 | 79.160 | 79.870 | 78.750 | 79.630 | 77.029 | 2,276,700 |
| 2024-07-10 | 79.750 | 79.980 | 77.770 | 79.160 | 76.574 | 1,726,300 |
| 2024-07-09 | 78.630 | 80.880 | 78.220 | 79.260 | 76.671 | 2,541,600 |
| 2024-07-08 | 77.660 | 78.780 | 77.180 | 78.570 | 76.004 | 1,884,900 |
| 2024-07-05 | 79.870 | 79.990 | 76.900 | 77.160 | 74.640 | 2,091,600 |
| 2024-07-03 | 77.910 | 79.650 | 77.440 | 79.420 | 76.826 | 1,289,800 |
| 2024-07-02 | 77.480 | 78.680 | 77.320 | 77.890 | 75.346 | 2,016,300 |
| 2024-07-01 | 78.830 | 79.270 | 77.270 | 77.850 | 75.307 | 2,607,600 |
| 2024-06-28 | 78.620 | 79.370 | 77.620 | 77.860 | 75.317 | 6,940,800 |
| 2024-06-27 | 79.520 | 80.040 | 78.330 | 78.660 | 76.091 | 2,733,200 |
| 2024-06-26 | 81.980 | 82.310 | 79.350 | 79.520 | 76.923 | 3,751,300 |
| 2024-06-25 | 81.930 | 83.740 | 81.200 | 82.270 | 79.583 | 2,952,300 |
| 2024-06-24 | 79.770 | 82.660 | 79.440 | 81.560 | 78.896 | 4,374,900 |
| 2024-06-21 | 80.110 | 80.610 | 78.880 | 80.020 | 77.406 | 8,998,600 |
| 2024-06-20 | 80.130 | 81.700 | 79.370 | 80.720 | 78.083 | 2,806,300 |
| 2024-06-18 | 78.130 | 80.260 | 77.770 | 79.920 | 77.309 | 3,623,400 |
| 2024-06-17 | 78.200 | 78.870 | 77.070 | 78.550 | 75.984 | 3,680,300 |
| 2024-06-14 | 78.830 | 78.970 | 78.020 | 78.640 | 76.071 | 2,393,100 |
| 2024-06-13 | 81.000 | 81.030 | 77.770 | 79.380 | 76.787 | 2,802,500 |
| 2024-06-12 | 81.700 | 82.410 | 78.930 | 80.300 | 77.677 | 2,910,200 |
| 2024-06-11 | 79.170 | 81.070 | 78.810 | 81.050 | 78.403 | 2,851,700 |
| 2024-06-10 | 77.700 | 80.210 | 77.500 | 79.970 | 77.358 | 3,877,800 |
| 2024-06-07 | 77.510 | 79.250 | 77.330 | 77.890 | 75.346 | 2,966,400 |
| 2024-06-06 | 81.370 | 82.650 | 77.190 | 77.830 | 75.288 | 4,747,600 |
| 2024-06-05 | 78.280 | 81.990 | 78.280 | 81.550 | 78.886 | 4,141,400 |
| 2024-06-04 | 77.990 | 79.780 | 75.910 | 77.830 | 75.288 | 4,322,700 |
| 2024-06-03 | 80.630 | 80.800 | 76.610 | 78.340 | 75.781 | 4,984,900 |
| 2024-05-31 | 84.680 | 84.830 | 77.670 | 81.000 | 78.354 | 7,793,300 |
| 2024-05-30 | 83.520 | 84.750 | 82.560 | 84.640 | 81.875 | 2,085,100 |
| 2024-05-29 | 83.470 | 84.290 | 82.230 | 83.530 | 80.802 | 2,596,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-06-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.4750 USD |
| 2026-05-01 | 0.4750 USD |
| 2026-02-02 | 0.4750 USD |
| 2025-11-03 | 0.4400 USD |
| 2025-08-01 | 0.4400 USD |
| 2025-05-01 | 0.4400 USD |
| 2025-02-03 | 0.4400 USD |
| 2024-11-01 | 0.4080 USD |
| 2024-08-01 | 0.4080 USD |
| 2024-04-30 | 0.4080 USD |
| 2024-01-31 | 0.4080 USD |
| 2023-10-31 | 0.3780 USD |
| 2023-07-31 | 0.3780 USD |
| 2023-04-28 | 0.3780 USD |
| 2023-01-31 | 0.3780 USD |
| 2022-10-31 | 0.3500 USD |
| 2022-07-29 | 0.3500 USD |
| 2022-04-29 | 0.3500 USD |
| 2022-01-31 | 0.3500 USD |
| 2021-10-29 | 0.3250 USD |
| 2021-07-30 | 0.3250 USD |
| 2021-04-30 | 0.3250 USD |
| 2021-01-29 | 0.3250 USD |
| 2020-10-30 | 0.3000 USD |
| 2020-07-31 | 0.3000 USD |
| 2020-04-30 | 0.3000 USD |
| 2020-01-31 | 0.3000 USD |
| 2019-10-31 | 0.0300 USD |
| 2019-07-31 | 0.0300 USD |
| 2019-04-30 | 0.0300 USD |
| 2019-01-31 | 0.0300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.