Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	37.460	38.630	37.390	38.170	34.362	3,783,900
2022-06-29	37.850	37.980	37.050	37.820	34.046	2,340,100
2022-06-28	38.690	38.910	37.610	37.820	34.046	3,164,900
2022-06-27	38.460	38.970	38.340	38.610	34.758	2,122,200
2022-06-24	37.810	38.400	37.550	38.320	34.497	5,475,500
2022-06-23	36.580	37.970	36.490	37.760	33.992	3,472,900
2022-06-22	36.590	37.030	36.340	36.480	32.840	3,454,400
2022-06-21	36.430	37.490	36.330	37.000	33.308	3,901,700
2022-06-17	37.220	37.820	35.660	36.330	32.705	9,985,100
2022-06-16	38.490	38.510	36.680	36.860	33.182	3,926,500
2022-06-15	39.760	40.000	38.420	39.110	35.208	3,597,400
2022-06-14	40.550	40.730	38.950	39.420	35.487	3,848,000
2022-06-13	43.350	43.350	40.350	40.550	36.504	3,744,900
2022-06-10	44.870	45.420	43.860	44.010	39.619	2,631,600
2022-06-09	45.750	46.190	45.400	45.520	40.978	3,210,000
2022-06-08	45.790	46.220	45.310	45.640	41.086	2,027,400
2022-06-07	45.690	46.150	44.610	46.140	41.536	3,247,100
2022-06-06	45.660	46.590	45.330	46.230	41.617	2,463,100
2022-06-03	45.640	46.130	45.450	45.480	40.942	2,248,300
2022-06-02	45.570	45.970	45.040	45.920	41.338	2,193,700
2022-06-01	46.000	46.090	44.970	45.490	40.951	3,182,500
2022-05-31	46.450	46.790	45.840	46.040	41.446	15,530,000
2022-05-27	46.420	46.860	45.920	46.450	41.815	3,274,400
2022-05-26	47.050	47.820	46.680	46.710	42.049	2,888,200
2022-05-25	45.980	47.230	45.860	46.850	42.175	4,184,300
2022-05-24	46.010	46.570	45.500	45.810	41.239	5,191,300
2022-05-23	45.950	46.780	45.660	46.180	41.572	4,061,100
2022-05-20	46.820	46.860	44.950	45.720	41.158	6,683,900
2022-05-19	45.600	46.710	45.520	46.210	41.599	5,579,300
2022-05-18	45.230	45.920	44.820	45.760	41.194	5,384,500
2022-05-17	44.330	45.270	44.080	45.200	40.690	6,800,400
2022-05-16	42.400	44.300	42.370	44.070	39.673	4,438,100
2022-05-13	41.780	42.690	41.150	42.290	38.070	4,249,400
2022-05-12	41.860	42.060	40.410	41.390	37.260	3,998,900
2022-05-11	41.820	42.690	41.630	41.790	37.620	3,439,000
2022-05-10	41.700	42.150	40.380	41.690	37.530	3,865,200
2022-05-09	41.030	41.770	40.180	41.430	37.296	6,928,700
2022-05-06	38.640	41.450	38.250	41.400	37.269	7,897,800
2022-05-05	38.140	38.180	37.380	37.710	33.947	2,411,200
2022-05-04	37.160	38.420	37.120	38.250	34.434	2,411,500
2022-05-03	36.900	37.990	36.800	37.100	33.398	2,978,800
2022-05-02	36.220	36.890	35.910	36.840	33.164	4,117,600
2022-04-29	36.750	37.090	35.820	35.900	32.318	2,875,300
2022-04-28	36.870	37.400	36.220	37.150	33.128	2,869,400
2022-04-27	37.170	37.690	36.530	36.560	32.602	2,774,500
2022-04-26	37.440	38.000	37.270	37.270	33.235	2,558,500
2022-04-25	37.790	37.850	36.600	37.610	33.538	2,442,000
2022-04-22	39.450	39.540	37.760	37.910	33.806	2,654,400
2022-04-21	41.000	41.360	39.720	39.740	35.438	2,928,500
2022-04-20	39.990	41.520	39.880	41.270	36.802	3,098,100
2022-04-19	40.010	40.080	39.050	39.710	35.411	2,075,300
2022-04-18	39.250	39.950	39.240	39.830	35.518	1,883,600
2022-04-14	38.850	39.270	38.780	39.190	34.947	2,020,400
2022-04-13	38.730	39.010	38.240	38.770	34.573	1,618,200
2022-04-12	38.570	39.220	38.450	38.870	34.662	1,980,900
2022-04-11	39.570	39.770	38.510	38.540	34.368	1,948,200
2022-04-08	39.240	39.680	39.000	39.550	35.268	2,081,900
2022-04-07	39.200	39.350	38.650	39.040	34.814	2,190,600
2022-04-06	37.440	39.350	37.170	39.210	34.965	3,148,300
2022-04-05	37.680	37.920	37.140	37.620	33.547	2,241,900

← NewerPage 19 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.