Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	34.270	34.370	33.790	34.350	32.176	3,256,300
2023-06-12	34.000	34.710	33.870	34.280	32.110	3,115,100
2023-06-09	34.090	34.190	33.620	34.080	31.923	2,145,400
2023-06-08	34.160	34.210	33.550	33.950	31.801	3,307,300
2023-06-07	33.160	34.110	32.880	34.070	31.914	5,652,000
2023-06-06	33.260	33.560	32.940	32.940	30.855	3,761,800
2023-06-05	33.410	34.190	33.060	33.120	31.024	3,632,400
2023-06-02	32.160	33.360	31.680	33.300	31.192	6,747,200
2023-06-01	34.430	34.430	32.090	32.400	30.349	7,721,000
2023-05-31	33.890	34.100	32.900	33.790	31.651	16,179,500
2023-05-30	34.160	34.390	33.800	34.050	31.895	4,478,800
2023-05-26	33.480	33.940	32.920	33.940	31.792	6,586,600
2023-05-25	33.950	33.950	32.940	33.460	31.342	5,126,300
2023-05-24	33.710	34.180	33.220	33.990	31.839	3,633,200
2023-05-23	34.070	34.070	33.530	33.810	31.670	5,510,900
2023-05-22	33.580	34.230	33.300	34.030	31.876	4,913,900
2023-05-19	33.620	34.200	33.280	33.490	31.370	2,766,700
2023-05-18	33.090	33.520	32.640	33.460	31.342	3,605,100
2023-05-17	33.860	33.860	32.730	33.410	31.295	6,236,700
2023-05-16	34.090	34.280	33.380	33.510	31.389	8,308,300
2023-05-15	35.110	35.170	32.870	33.780	31.642	12,745,400
2023-05-12	31.060	33.060	30.620	32.790	30.715	7,645,900
2023-05-11	32.060	32.070	30.860	31.040	29.075	5,276,700
2023-05-10	31.600	32.290	31.340	32.150	30.115	5,739,300
2023-05-09	31.140	31.640	31.060	31.300	29.319	5,847,900
2023-05-08	31.470	31.630	31.070	31.310	29.328	5,725,700
2023-05-05	31.520	31.620	30.850	31.280	29.300	5,937,400
2023-05-04	33.010	33.290	30.520	31.380	29.394	11,045,700
2023-05-03	33.600	34.130	33.320	33.440	31.324	3,842,000
2023-05-02	33.980	33.980	33.000	33.330	31.221	3,600,100
2023-05-01	34.060	34.450	33.870	34.000	31.848	2,398,800
2023-04-28	33.500	34.210	33.500	34.170	32.007	1,901,000
2023-04-27	33.460	34.150	33.460	34.070	31.560	2,494,000
2023-04-26	33.780	33.970	33.300	33.400	30.939	3,409,800
2023-04-25	34.880	34.970	34.000	34.060	31.550	2,199,800
2023-04-24	34.380	35.030	34.080	35.000	32.421	2,497,400
2023-04-21	34.620	34.700	34.170	34.400	31.865	1,826,500
2023-04-20	34.850	34.910	34.530	34.570	32.023	2,127,400
2023-04-19	34.490	35.010	34.190	34.840	32.273	3,597,700
2023-04-18	35.150	35.220	34.350	34.660	32.106	5,163,500
2023-04-17	35.490	35.510	34.800	35.110	32.523	6,666,000
2023-04-14	35.570	35.980	34.940	35.210	32.616	3,442,200
2023-04-13	35.670	36.140	35.500	35.910	33.264	2,896,900
2023-04-12	35.840	36.320	35.640	35.760	33.125	2,973,100
2023-04-11	35.420	35.950	35.320	35.680	33.051	2,385,400
2023-04-10	34.660	35.300	34.530	35.180	32.588	1,875,700
2023-04-06	34.620	34.890	34.480	34.820	32.254	2,270,500
2023-04-05	33.500	34.450	33.370	34.410	31.875	1,992,300
2023-04-04	33.750	33.850	33.040	33.550	31.078	2,338,500
2023-04-03	34.350	34.390	33.660	33.870	31.374	2,539,100
2023-03-31	33.580	34.330	33.400	34.290	31.763	3,529,200
2023-03-30	33.470	33.650	33.220	33.450	30.985	3,919,200
2023-03-29	32.910	33.280	32.800	33.180	30.735	2,311,200
2023-03-28	32.280	32.950	32.280	32.640	30.235	2,163,100
2023-03-27	31.730	32.350	31.570	32.260	29.883	3,991,900
2023-03-24	30.650	31.510	30.500	31.490	29.170	3,571,000
2023-03-23	32.030	32.230	30.760	31.010	28.725	3,830,600
2023-03-22	33.060	33.170	31.910	31.960	29.605	3,367,000
2023-03-21	33.770	34.010	33.060	33.190	30.744	5,179,200
2023-03-20	32.570	33.920	32.060	33.630	31.152	8,578,500

← NewerPage 15 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.