Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	31.880	31.940	31.080	31.480	29.160	11,156,100
2023-03-16	30.480	31.980	30.250	31.610	29.281	7,914,500
2023-03-15	31.270	31.270	30.570	30.820	28.549	7,202,200
2023-03-14	31.470	32.080	31.190	31.580	29.253	8,759,000
2023-03-13	31.080	32.200	30.830	30.880	28.605	4,084,600
2023-03-10	32.880	33.060	31.560	31.630	29.299	3,963,200
2023-03-09	33.940	34.030	32.940	33.010	30.578	3,221,700
2023-03-08	34.380	34.470	33.620	33.930	31.430	2,870,000
2023-03-07	34.380	34.870	34.190	34.280	31.754	3,823,100
2023-03-06	33.850	34.600	33.820	34.380	31.847	4,683,100
2023-03-03	33.010	33.930	32.620	33.640	31.161	3,127,600
2023-03-02	33.000	33.060	32.570	32.750	30.337	3,355,400
2023-03-01	32.530	33.030	32.430	33.020	30.587	3,057,200
2023-02-28	32.990	33.340	32.640	32.790	30.374	4,249,000
2023-02-27	33.880	34.130	33.000	33.020	30.587	4,286,600
2023-02-24	33.160	33.750	32.980	33.600	31.124	3,798,700
2023-02-23	33.100	33.780	33.090	33.510	31.041	5,426,500
2023-02-22	33.900	34.020	33.060	33.150	30.707	4,113,600
2023-02-21	34.010	34.700	34.010	34.060	31.550	3,539,300
2023-02-17	34.030	34.480	33.680	34.220	31.699	5,295,900
2023-02-16	35.210	35.310	33.580	34.080	31.569	9,220,700
2023-02-15	34.780	35.870	34.770	35.830	33.190	4,299,800
2023-02-14	35.550	35.610	34.810	35.100	32.514	3,506,800
2023-02-13	34.710	35.620	34.700	35.560	32.940	2,831,400
2023-02-10	34.460	34.950	34.240	34.860	32.291	3,164,900
2023-02-09	34.800	35.130	34.290	34.390	31.856	5,367,300
2023-02-08	34.810	34.950	34.540	34.790	32.227	2,957,300
2023-02-07	34.550	35.180	34.210	35.010	32.430	3,162,800
2023-02-06	34.210	34.750	33.900	34.680	32.125	3,641,400
2023-02-03	34.740	35.020	34.200	34.430	31.893	2,910,300
2023-02-02	34.830	35.470	34.620	34.950	32.375	3,840,900
2023-02-01	34.000	34.750	33.590	34.600	32.051	3,155,800
2023-01-31	33.370	34.300	33.200	34.220	31.699	8,191,500
2023-01-30	33.600	34.020	33.440	33.550	30.728	3,267,900
2023-01-27	33.500	33.800	33.170	33.750	30.911	2,937,000
2023-01-26	33.310	33.500	32.840	33.490	30.673	5,119,800
2023-01-25	32.660	33.200	32.270	33.150	30.361	4,950,700
2023-01-24	32.580	32.970	31.980	32.900	30.132	2,931,300
2023-01-23	32.520	32.870	32.370	32.420	29.693	5,232,600
2023-01-20	30.980	32.280	30.670	32.210	29.500	3,682,300
2023-01-19	31.550	31.690	30.820	31.030	28.420	2,648,600
2023-01-18	32.330	32.470	31.570	31.630	28.969	2,212,500
2023-01-17	31.950	32.390	31.910	32.150	29.446	3,147,900
2023-01-13	32.230	32.560	31.280	31.880	29.198	3,723,800
2023-01-12	32.460	32.880	32.100	32.620	29.876	2,810,800
2023-01-11	32.900	33.010	32.050	32.290	29.574	6,663,100
2023-01-10	32.500	32.880	32.120	32.860	30.096	2,812,300
2023-01-09	32.380	32.830	32.220	32.640	29.894	3,557,300
2023-01-06	32.110	32.490	31.840	32.200	29.491	3,177,400
2023-01-05	31.940	32.190	31.700	31.750	29.079	2,494,800
2023-01-04	32.020	32.300	31.640	32.090	29.391	3,929,900
2023-01-03	31.880	32.190	31.420	31.930	29.244	4,230,400
2022-12-30	32.310	32.390	31.590	31.820	29.143	2,329,200
2022-12-29	32.130	32.570	32.000	32.400	29.675	2,211,500
2022-12-28	32.300	32.400	31.710	31.860	29.180	2,512,500
2022-12-27	31.960	32.260	31.720	32.240	29.528	3,349,500
2022-12-23	31.900	32.080	31.570	31.910	29.226	3,090,300
2022-12-22	32.090	32.160	31.400	31.890	29.207	2,928,800
2022-12-21	32.000	32.560	31.660	32.420	29.693	5,618,200
2022-12-20	31.570	31.980	31.310	31.660	28.997	4,547,800

← NewerPage 16 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.