Nrg Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	55.780	56.760	55.500	56.710	54.555	4,567,800
2024-02-29	54.700	55.400	54.120	55.320	53.218	4,440,800
2024-02-28	53.490	56.090	52.960	54.700	52.621	4,724,900
2024-02-27	52.820	54.070	52.570	54.040	51.986	3,572,200
2024-02-26	51.600	53.070	51.580	52.770	50.765	3,759,900
2024-02-23	52.330	52.330	51.490	51.550	49.591	3,043,800
2024-02-22	52.050	52.170	51.710	51.880	49.909	2,815,400
2024-02-21	51.800	52.160	51.490	51.870	49.899	1,994,100
2024-02-20	51.550	52.300	51.420	51.700	49.735	2,388,200
2024-02-16	51.840	52.680	51.800	51.900	49.928	1,862,200
2024-02-15	52.210	52.490	51.790	52.020	50.043	2,125,200
2024-02-14	52.490	52.720	51.890	52.060	50.082	2,055,500
2024-02-13	51.550	52.340	51.310	51.920	49.947	2,265,300
2024-02-12	52.420	52.600	51.260	51.760	49.793	2,521,600
2024-02-09	52.280	52.570	51.980	52.370	50.380	1,875,300
2024-02-08	52.920	53.190	51.940	52.350	50.361	2,834,700
2024-02-07	53.640	53.840	52.290	52.990	50.976	3,920,300
2024-02-06	53.680	53.940	53.130	53.520	51.486	2,250,900
2024-02-05	54.280	54.480	53.440	53.680	51.640	3,277,000
2024-02-02	53.930	55.360	53.700	54.730	52.650	2,890,900
2024-02-01	53.080	54.610	52.870	54.250	52.188	2,907,600
2024-01-31	53.780	54.120	52.620	53.040	51.024	7,182,200
2024-01-30	54.390	54.640	53.700	54.030	51.584	2,397,300
2024-01-29	54.310	54.690	53.450	54.450	51.985	2,840,900
2024-01-26	53.740	54.270	53.530	54.250	51.794	2,463,000
2024-01-25	52.750	53.710	52.590	53.690	51.260	3,403,400
2024-01-24	52.900	52.910	51.830	52.030	49.675	4,963,600
2024-01-23	52.700	52.800	52.290	52.590	50.209	2,159,800
2024-01-22	52.710	53.080	52.200	52.690	50.305	2,904,100
2024-01-19	51.090	52.540	50.940	52.520	50.143	3,050,900
2024-01-18	51.050	51.190	50.430	50.960	48.653	2,982,700
2024-01-17	50.650	52.030	50.510	51.230	48.911	3,126,700
2024-01-16	50.450	51.270	50.240	50.940	48.634	3,341,700
2024-01-12	50.880	51.000	50.450	50.720	48.424	2,655,800
2024-01-11	50.880	50.880	50.230	50.510	48.224	2,933,800
2024-01-10	51.830	52.020	50.910	50.940	48.634	3,257,200
2024-01-09	51.940	52.090	51.520	51.720	49.379	3,163,300
2024-01-08	51.890	52.420	51.510	52.240	49.875	2,855,200
2024-01-05	51.390	51.850	51.300	51.730	49.388	2,502,500
2024-01-04	51.870	52.110	51.280	51.290	48.968	2,048,900
2024-01-03	51.350	51.760	51.000	51.670	49.331	3,400,800
2024-01-02	51.500	51.890	50.940	51.250	48.930	4,995,800
2023-12-29	51.710	52.160	51.510	51.700	49.360	2,387,700
2023-12-28	51.240	51.920	51.120	51.860	49.513	1,753,700
2023-12-27	50.700	51.260	50.700	51.220	48.902	1,735,400
2023-12-26	50.000	51.010	50.000	50.810	48.510	1,786,500
2023-12-22	50.200	50.230	49.750	50.000	47.737	2,251,700
2023-12-21	49.630	50.130	49.530	50.090	47.823	3,504,000
2023-12-20	49.870	50.340	49.350	49.380	47.145	2,517,700
2023-12-19	49.410	50.200	49.380	50.040	47.775	3,534,600
2023-12-18	48.640	49.460	48.640	49.290	47.059	4,394,800
2023-12-15	48.150	49.110	48.000	48.760	46.553	6,301,700
2023-12-14	48.970	49.170	47.880	48.210	46.028	3,478,500
2023-12-13	48.700	49.170	48.460	48.750	46.543	3,431,600
2023-12-12	47.710	48.810	47.600	48.700	46.496	3,459,700
2023-12-11	47.720	47.970	47.610	47.880	45.713	2,127,600
2023-12-08	47.340	47.830	47.340	47.810	45.646	3,289,600
2023-12-07	47.510	47.870	47.220	47.470	45.321	2,156,800
2023-12-06	48.390	48.730	47.520	47.530	45.379	3,025,500
2023-12-05	48.040	48.680	47.820	48.260	46.075	3,773,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.