Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	40.710	41.000	40.070	40.630	36.921	2,046,900
2022-09-22	42.090	42.130	41.370	41.380	37.602	2,191,500
2022-09-21	43.200	43.570	42.150	42.170	38.320	2,380,000
2022-09-20	43.640	43.790	42.650	42.800	38.892	2,002,200
2022-09-19	43.520	44.160	43.420	44.020	40.001	1,613,300
2022-09-16	44.690	44.910	43.730	43.870	39.865	6,025,600
2022-09-15	44.180	44.900	43.900	44.860	40.764	3,061,700
2022-09-14	43.670	44.330	43.670	44.310	40.265	2,685,500
2022-09-13	43.660	44.240	43.220	43.360	39.401	2,277,500
2022-09-12	43.450	44.400	43.330	44.360	40.310	2,393,800
2022-09-09	42.720	43.460	42.590	43.290	39.338	1,484,600
2022-09-08	41.530	42.550	41.410	42.320	38.456	1,458,000
2022-09-07	40.840	41.750	40.680	41.690	37.884	1,999,400
2022-09-06	41.510	41.640	40.700	40.790	37.066	2,439,000
2022-09-02	41.470	42.460	41.360	41.470	37.684	1,931,500
2022-09-01	41.230	41.380	40.500	41.160	37.402	1,993,900
2022-08-31	40.980	41.480	40.890	41.280	37.511	2,780,800
2022-08-30	41.480	41.750	40.940	41.070	37.320	1,696,300
2022-08-29	41.400	41.960	41.230	41.490	37.702	1,597,200
2022-08-26	42.890	42.910	41.720	41.720	37.911	1,484,800
2022-08-25	42.090	42.880	42.000	42.860	38.947	1,455,600
2022-08-24	41.820	42.010	41.460	41.950	38.120	1,232,100
2022-08-23	42.270	42.570	41.880	41.890	38.066	1,520,400
2022-08-22	42.450	42.600	41.970	42.100	38.256	2,229,500
2022-08-19	43.460	43.900	42.930	42.950	39.029	2,358,100
2022-08-18	42.790	43.830	42.740	43.520	39.547	2,407,500
2022-08-17	42.230	43.130	42.120	42.610	38.720	2,330,900
2022-08-16	42.220	43.130	42.220	42.600	38.711	2,977,400
2022-08-15	41.570	42.360	41.490	42.250	38.393	2,591,100
2022-08-12	40.770	41.700	40.700	41.670	37.866	1,777,800
2022-08-11	39.390	40.620	39.130	40.430	36.739	2,362,500
2022-08-10	38.740	39.260	38.460	39.240	35.658	1,715,100
2022-08-09	38.860	38.960	37.970	38.330	34.831	2,798,700
2022-08-08	38.690	39.250	38.520	38.740	35.203	2,650,400
2022-08-05	39.000	39.270	38.230	38.460	34.949	3,853,700
2022-08-04	38.490	39.630	37.690	39.140	35.567	4,187,100
2022-08-03	37.610	37.610	36.830	37.370	33.958	3,357,200
2022-08-02	37.680	38.070	37.210	37.280	33.876	3,379,400
2022-08-01	37.500	37.690	36.940	37.620	34.185	3,023,700
2022-07-29	37.320	38.000	37.170	37.750	34.304	8,042,900
2022-07-28	37.060	37.550	36.690	37.510	33.767	2,978,600
2022-07-27	36.390	36.810	35.900	36.480	32.840	2,692,000
2022-07-26	35.970	36.590	35.890	36.360	32.732	2,333,300
2022-07-25	35.700	36.520	35.610	35.950	32.363	3,983,700
2022-07-22	36.080	36.300	35.390	35.630	32.075	2,512,700
2022-07-21	36.270	36.760	35.690	36.040	32.444	2,562,100
2022-07-20	35.730	35.890	34.910	35.840	32.264	4,039,700
2022-07-19	35.710	35.970	35.470	35.740	32.174	4,138,000
2022-07-18	36.020	36.200	35.530	35.590	32.039	3,768,800
2022-07-15	36.430	36.710	35.690	35.980	32.390	4,743,900
2022-07-14	36.510	36.730	36.030	36.260	32.642	3,196,600
2022-07-13	37.240	37.930	37.090	37.120	33.416	2,337,700
2022-07-12	37.520	38.280	37.400	37.690	33.929	2,344,800
2022-07-11	37.690	37.880	37.060	37.500	33.758	1,703,400
2022-07-08	38.140	38.230	37.640	37.830	34.055	1,646,300
2022-07-07	37.760	38.210	37.490	37.710	33.947	2,393,900
2022-07-06	37.600	37.990	36.710	37.300	33.578	2,338,300
2022-07-05	38.400	38.500	36.550	37.590	33.839	2,898,000
2022-07-01	38.360	39.190	38.160	38.840	34.965	2,284,700
2022-06-30	37.460	38.630	37.390	38.170	34.362	3,783,900

← NewerPage 18 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.