Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	31.620	32.600	31.300	31.540	28.887	4,932,000
2022-12-16	31.390	31.580	30.640	31.050	28.438	19,349,100
2022-12-15	32.290	32.550	31.520	31.850	29.171	5,235,600
2022-12-14	33.410	33.490	32.120	32.470	29.739	4,239,500
2022-12-13	33.410	33.650	32.610	33.410	30.600	5,181,300
2022-12-12	32.400	32.680	31.680	32.670	29.922	4,547,200
2022-12-09	31.750	32.900	31.210	32.280	29.565	4,281,900
2022-12-08	33.000	34.010	32.160	32.180	29.473	7,225,500
2022-12-07	34.100	34.460	32.950	33.140	30.352	7,768,200
2022-12-06	35.590	37.050	33.850	34.680	31.763	16,832,700
2022-12-05	40.820	41.070	40.450	40.840	37.405	1,771,800
2022-12-02	41.540	41.720	40.850	41.250	37.780	1,748,400
2022-12-01	42.950	43.210	41.810	42.130	38.586	2,811,400
2022-11-30	41.980	42.490	41.000	42.450	38.879	6,252,200
2022-11-29	41.290	41.930	40.810	41.910	38.385	2,429,000
2022-11-28	41.720	41.910	41.090	41.430	37.945	2,007,200
2022-11-25	42.430	42.570	42.010	42.160	38.613	916,200
2022-11-23	42.250	42.590	42.000	42.440	38.870	1,527,900
2022-11-22	41.430	42.440	41.350	42.340	38.778	1,684,300
2022-11-21	42.010	42.150	40.820	41.160	37.698	2,479,900
2022-11-18	41.730	42.270	41.210	42.240	38.687	2,716,100
2022-11-17	42.370	42.370	41.150	41.340	37.862	2,502,400
2022-11-16	43.330	43.620	42.830	42.960	39.346	2,006,400
2022-11-15	44.350	44.440	43.250	43.460	39.804	2,901,000
2022-11-14	45.210	45.800	43.840	43.850	40.161	3,137,500
2022-11-11	44.890	45.510	44.370	45.400	41.581	2,916,300
2022-11-10	44.080	45.550	43.570	45.090	41.297	3,296,100
2022-11-09	44.000	44.480	42.580	42.650	39.062	3,864,100
2022-11-08	45.300	45.700	44.170	44.250	40.528	4,580,400
2022-11-07	43.870	45.470	43.000	45.210	41.407	4,695,900
2022-11-04	43.820	44.560	43.440	44.350	40.619	2,151,800
2022-11-03	42.820	44.150	42.550	43.630	39.960	1,572,700
2022-11-02	43.750	44.810	43.270	43.370	39.722	2,312,500
2022-11-01	44.520	44.660	43.720	44.030	40.326	2,459,700
2022-10-31	44.120	44.740	44.050	44.400	40.665	2,284,000
2022-10-28	43.930	44.730	43.740	44.670	40.592	1,653,900
2022-10-27	43.590	44.360	43.380	43.700	39.710	2,393,700
2022-10-26	43.700	43.970	43.110	43.150	39.211	2,060,200
2022-10-25	42.960	43.750	42.840	43.640	39.656	2,046,100
2022-10-24	42.780	43.320	41.970	42.990	39.065	2,030,800
2022-10-21	41.130	42.560	40.730	42.360	38.493	2,753,300
2022-10-20	42.040	42.040	40.620	40.720	37.002	2,249,400
2022-10-19	42.430	42.600	41.530	41.960	38.129	1,861,200
2022-10-18	42.450	43.150	42.420	42.960	39.038	2,511,500
2022-10-17	41.790	42.390	41.700	41.910	38.084	1,777,500
2022-10-14	41.460	41.910	40.710	41.040	37.293	1,517,600
2022-10-13	39.070	41.620	39.040	41.180	37.420	2,204,400
2022-10-12	40.980	40.980	39.740	39.750	36.121	1,684,000
2022-10-11	41.040	41.750	40.850	41.060	37.311	1,924,400
2022-10-10	41.250	41.980	40.960	41.010	37.266	2,320,600
2022-10-07	40.950	41.360	40.650	41.120	37.366	1,915,000
2022-10-06	41.390	41.740	40.950	41.100	37.348	2,221,200
2022-10-05	40.230	41.800	40.010	41.500	37.711	2,163,300
2022-10-04	39.590	41.030	39.580	41.010	37.266	2,317,600
2022-10-03	39.070	39.700	38.140	39.340	35.748	3,401,200
2022-09-30	39.380	39.560	38.180	38.270	34.776	2,667,700
2022-09-29	40.020	40.030	38.770	39.180	35.603	1,996,400
2022-09-28	39.840	40.450	39.540	40.250	36.575	1,887,900
2022-09-27	39.870	40.230	39.170	39.390	35.794	2,774,600
2022-09-26	40.500	40.880	39.300	39.390	35.794	2,077,400

← NewerPage 17 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.