Nrg Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 86.460 | 87.580 | 83.410 | 83.850 | 81.111 | 3,167,100 |
| 2024-05-24 | 81.460 | 86.460 | 79.440 | 86.000 | 83.191 | 3,639,500 |
| 2024-05-23 | 82.380 | 82.820 | 80.220 | 81.090 | 78.441 | 3,333,800 |
| 2024-05-22 | 82.270 | 82.500 | 80.150 | 81.070 | 78.422 | 3,748,000 |
| 2024-05-21 | 81.290 | 83.050 | 81.290 | 83.030 | 80.318 | 2,508,600 |
| 2024-05-20 | 82.740 | 83.300 | 80.660 | 81.480 | 78.818 | 3,271,200 |
| 2024-05-17 | 82.950 | 84.300 | 82.010 | 82.300 | 79.612 | 2,913,500 |
| 2024-05-16 | 85.000 | 85.570 | 82.780 | 82.930 | 80.221 | 3,194,100 |
| 2024-05-15 | 83.010 | 86.000 | 83.010 | 84.490 | 81.730 | 3,448,100 |
| 2024-05-14 | 81.900 | 83.240 | 81.440 | 82.080 | 79.399 | 4,112,800 |
| 2024-05-13 | 84.090 | 84.440 | 81.440 | 82.460 | 79.766 | 3,775,500 |
| 2024-05-10 | 82.820 | 84.460 | 82.600 | 83.650 | 80.918 | 5,319,900 |
| 2024-05-09 | 75.970 | 82.450 | 75.950 | 81.760 | 79.089 | 5,891,300 |
| 2024-05-08 | 74.080 | 78.150 | 73.870 | 75.820 | 73.343 | 5,877,400 |
| 2024-05-07 | 77.850 | 83.030 | 72.980 | 73.400 | 71.002 | 8,170,300 |
| 2024-05-06 | 77.770 | 78.390 | 76.360 | 77.890 | 75.346 | 4,249,100 |
| 2024-05-03 | 75.500 | 77.680 | 74.950 | 76.650 | 74.146 | 4,253,100 |
| 2024-05-02 | 74.300 | 75.750 | 73.220 | 75.130 | 72.676 | 2,097,900 |
| 2024-05-01 | 72.940 | 74.710 | 71.500 | 73.660 | 71.254 | 2,253,300 |
| 2024-04-30 | 73.290 | 74.000 | 72.540 | 72.670 | 70.296 | 2,963,400 |
| 2024-04-29 | 73.000 | 74.110 | 72.670 | 73.950 | 71.140 | 2,151,600 |
| 2024-04-26 | 73.000 | 73.200 | 71.780 | 72.810 | 70.043 | 1,681,800 |
| 2024-04-25 | 71.570 | 72.990 | 71.210 | 72.860 | 70.091 | 1,809,400 |
| 2024-04-24 | 71.820 | 73.380 | 71.360 | 72.610 | 69.851 | 3,193,300 |
| 2024-04-23 | 70.850 | 72.180 | 70.610 | 71.490 | 68.773 | 2,800,300 |
| 2024-04-22 | 70.510 | 71.580 | 70.050 | 70.390 | 67.715 | 2,871,600 |
| 2024-04-19 | 70.280 | 71.450 | 69.110 | 69.970 | 67.311 | 3,987,100 |
| 2024-04-18 | 73.650 | 74.070 | 70.450 | 70.520 | 67.840 | 4,119,400 |
| 2024-04-17 | 74.330 | 74.560 | 70.350 | 73.420 | 70.630 | 4,217,000 |
| 2024-04-16 | 73.080 | 74.910 | 72.520 | 74.520 | 71.688 | 3,125,800 |
| 2024-04-15 | 74.600 | 76.540 | 72.640 | 72.950 | 70.178 | 3,903,000 |
| 2024-04-12 | 74.320 | 76.110 | 73.540 | 73.930 | 71.121 | 4,281,600 |
| 2024-04-11 | 73.680 | 74.840 | 72.720 | 74.590 | 71.755 | 3,657,200 |
| 2024-04-10 | 71.940 | 74.720 | 71.630 | 73.180 | 70.399 | 5,151,200 |
| 2024-04-09 | 74.190 | 74.740 | 71.390 | 72.770 | 70.005 | 3,186,900 |
| 2024-04-08 | 72.300 | 73.840 | 72.130 | 73.810 | 71.005 | 3,315,500 |
| 2024-04-05 | 71.000 | 73.080 | 70.740 | 72.770 | 70.005 | 3,256,300 |
| 2024-04-04 | 72.430 | 73.130 | 70.480 | 70.700 | 68.013 | 4,514,700 |
| 2024-04-03 | 69.170 | 73.020 | 69.170 | 72.010 | 69.274 | 5,367,400 |
| 2024-04-02 | 69.500 | 69.560 | 67.910 | 68.600 | 65.993 | 3,194,800 |
| 2024-04-01 | 67.600 | 70.190 | 66.900 | 70.150 | 67.484 | 3,718,100 |
| 2024-03-28 | 66.400 | 67.850 | 66.390 | 67.690 | 65.118 | 2,571,800 |
| 2024-03-27 | 66.430 | 66.900 | 66.000 | 66.620 | 64.088 | 2,595,400 |
| 2024-03-26 | 68.050 | 68.500 | 65.860 | 65.880 | 63.376 | 3,471,900 |
| 2024-03-25 | 67.750 | 68.570 | 67.470 | 68.130 | 65.541 | 3,696,800 |
| 2024-03-22 | 67.270 | 67.710 | 66.980 | 67.170 | 64.617 | 2,197,700 |
| 2024-03-21 | 67.640 | 67.950 | 66.550 | 67.040 | 64.492 | 3,171,300 |
| 2024-03-20 | 66.590 | 67.960 | 66.330 | 67.140 | 64.589 | 3,537,900 |
| 2024-03-19 | 64.710 | 66.950 | 63.840 | 66.660 | 64.127 | 5,480,100 |
| 2024-03-18 | 64.550 | 66.150 | 63.840 | 65.000 | 62.530 | 6,886,700 |
| 2024-03-15 | 63.040 | 64.810 | 62.560 | 63.930 | 61.501 | 17,146,500 |
| 2024-03-14 | 62.590 | 64.490 | 62.400 | 63.390 | 60.981 | 4,970,000 |
| 2024-03-13 | 62.490 | 63.670 | 62.140 | 62.440 | 60.067 | 5,874,800 |
| 2024-03-12 | 60.400 | 62.330 | 60.230 | 62.300 | 59.933 | 2,915,400 |
| 2024-03-11 | 60.660 | 60.800 | 59.500 | 60.450 | 58.153 | 2,574,800 |
| 2024-03-08 | 60.650 | 60.980 | 60.030 | 60.730 | 58.422 | 3,058,700 |
| 2024-03-07 | 61.870 | 61.890 | 60.260 | 60.620 | 58.316 | 3,659,300 |
| 2024-03-06 | 60.510 | 61.500 | 59.650 | 61.460 | 59.124 | 4,651,200 |
| 2024-03-05 | 57.730 | 60.360 | 57.650 | 60.010 | 57.730 | 7,916,000 |
| 2024-03-04 | 56.440 | 58.010 | 55.960 | 57.690 | 55.498 | 5,358,800 |
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.