Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	38.420	39.590	38.320	39.510	37.384	3,782,000
2023-09-07	38.240	38.630	37.990	38.350	36.287	3,315,700
2023-09-06	37.840	38.290	37.660	38.020	35.974	1,625,500
2023-09-05	38.440	38.560	37.460	37.970	35.927	4,100,100
2023-09-01	37.770	38.470	37.770	38.450	36.381	3,226,400
2023-08-31	37.640	37.850	37.350	37.550	35.530	3,908,500
2023-08-30	36.970	37.720	36.870	37.450	35.435	1,688,900
2023-08-29	37.530	37.990	37.020	37.120	35.123	2,207,600
2023-08-28	37.420	37.770	37.220	37.600	35.577	2,098,600
2023-08-25	37.060	37.480	37.060	37.160	35.161	1,842,000
2023-08-24	37.350	37.740	37.000	37.000	35.009	2,246,700
2023-08-23	37.320	37.380	37.050	37.260	35.255	1,660,700
2023-08-22	36.960	37.210	36.820	36.960	34.971	1,692,600
2023-08-21	36.450	36.940	36.300	36.870	34.886	2,579,000
2023-08-18	36.660	37.040	36.350	36.450	34.489	2,340,600
2023-08-17	37.200	37.680	36.540	36.770	34.792	2,494,200
2023-08-16	37.100	37.370	36.840	37.150	35.151	2,267,600
2023-08-15	36.600	37.030	36.360	36.950	34.962	2,973,400
2023-08-14	36.430	37.050	35.980	37.000	35.009	2,694,800
2023-08-11	36.970	37.320	36.500	36.660	34.687	2,383,000
2023-08-10	37.230	37.580	36.840	36.930	34.943	2,102,300
2023-08-09	37.000	38.180	36.790	37.220	35.217	4,057,700
2023-08-08	37.380	37.760	36.170	36.780	34.801	5,218,100
2023-08-07	37.820	38.090	37.510	37.520	35.501	3,245,900
2023-08-04	37.730	38.330	37.410	37.520	35.501	4,367,800
2023-08-03	37.110	37.980	36.840	37.660	35.634	3,156,500
2023-08-02	37.510	37.590	37.110	37.370	35.359	3,017,200
2023-08-01	37.930	38.190	37.580	37.820	35.785	3,205,500
2023-07-31	37.470	37.990	37.370	37.990	35.946	6,862,600
2023-07-28	37.780	37.950	37.280	37.710	35.323	5,868,800
2023-07-27	38.360	38.690	37.260	37.320	34.958	5,118,000
2023-07-26	38.390	38.970	38.340	38.500	36.063	3,720,200
2023-07-25	37.890	38.520	37.750	38.350	35.923	4,699,300
2023-07-24	38.210	38.280	37.830	37.880	35.483	5,099,000
2023-07-21	38.970	38.970	38.140	38.200	35.782	2,665,900
2023-07-20	38.360	38.910	38.190	38.710	36.260	4,545,400
2023-07-19	37.000	38.050	36.920	38.000	35.595	4,415,900
2023-07-18	36.300	37.270	36.300	36.960	34.621	4,179,300
2023-07-17	36.410	36.720	36.140	36.350	34.049	5,771,200
2023-07-14	37.190	37.190	36.260	36.450	34.143	3,320,800
2023-07-13	37.830	38.220	37.060	37.270	34.911	3,779,200
2023-07-12	38.130	38.470	37.860	37.900	35.501	3,086,600
2023-07-11	37.860	38.170	37.650	37.990	35.586	2,921,400
2023-07-10	38.100	38.200	37.660	37.830	35.436	2,909,600
2023-07-07	37.580	38.590	37.580	38.120	35.707	3,979,800
2023-07-06	37.980	38.160	37.560	37.800	35.408	3,784,500
2023-07-05	37.340	38.580	37.310	38.350	35.923	5,700,000
2023-07-03	37.220	37.720	37.120	37.620	35.239	1,704,900
2023-06-30	37.280	37.520	36.850	37.390	35.024	5,011,600
2023-06-29	36.570	37.300	36.410	37.170	34.817	4,659,100
2023-06-28	36.420	36.930	35.930	36.560	34.246	8,213,300
2023-06-27	36.260	36.900	35.640	36.590	34.274	9,541,700
2023-06-26	35.130	36.090	34.910	35.910	33.637	10,177,800
2023-06-23	35.190	35.930	34.410	34.690	32.494	10,853,000
2023-06-22	35.230	35.590	34.610	34.920	32.710	9,328,100
2023-06-21	33.350	34.130	32.940	33.880	31.736	3,333,400
2023-06-20	34.090	34.390	33.480	33.520	31.398	4,591,200
2023-06-16	34.640	34.700	34.080	34.120	31.961	11,338,600
2023-06-15	34.290	34.560	34.060	34.370	32.195	4,066,400
2023-06-14	34.550	34.760	33.970	34.340	32.167	2,583,800

← NewerPage 14 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.