Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	38.310	38.400	37.590	37.670	33.592	1,910,600
2022-04-01	38.560	38.660	38.020	38.400	34.243	2,153,600
2022-03-31	38.030	38.970	38.030	38.360	34.207	2,509,200
2022-03-30	38.150	38.510	37.850	38.020	33.904	1,944,500
2022-03-29	37.850	38.300	37.610	38.150	34.020	1,802,000
2022-03-28	37.170	37.910	37.080	37.610	33.538	1,849,300
2022-03-25	36.460	37.340	36.240	37.030	33.021	2,807,600
2022-03-24	36.440	36.590	36.140	36.450	32.504	2,385,000
2022-03-23	37.360	37.380	36.290	36.300	32.370	3,503,900
2022-03-22	37.330	38.060	37.330	37.570	33.503	2,383,500
2022-03-21	37.600	38.080	37.090	37.190	33.164	3,151,600
2022-03-18	38.510	38.790	37.880	37.910	33.806	10,766,500
2022-03-17	39.070	39.370	38.580	38.680	34.493	2,516,300
2022-03-16	39.040	39.760	38.650	39.200	34.956	2,618,900
2022-03-15	38.820	39.280	38.110	38.920	34.707	2,669,000
2022-03-14	39.090	39.440	38.270	38.690	34.502	2,922,500
2022-03-11	37.830	38.730	37.740	38.480	34.314	2,701,700
2022-03-10	37.630	37.670	36.820	37.650	33.574	2,309,700
2022-03-09	37.830	38.290	37.430	37.900	33.797	3,462,800
2022-03-08	37.910	38.420	37.340	37.440	33.387	4,305,100
2022-03-07	37.480	38.830	37.400	38.010	33.895	3,822,500
2022-03-04	36.950	37.640	36.680	37.560	33.494	3,015,000
2022-03-03	37.730	38.280	37.360	37.380	33.333	2,516,700
2022-03-02	36.690	37.940	36.500	37.730	33.645	2,893,300
2022-03-01	37.690	37.710	35.960	36.540	32.584	3,868,400
2022-02-28	37.710	38.170	37.000	37.840	33.744	2,724,200
2022-02-25	38.430	38.810	37.310	37.990	33.877	2,549,200
2022-02-24	37.210	38.220	36.650	38.180	34.047	3,555,000
2022-02-23	37.400	37.680	36.700	36.840	32.852	2,767,600
2022-02-22	38.100	38.200	36.980	37.280	33.244	4,057,700
2022-02-18	38.200	38.710	38.120	38.430	34.270	2,180,300
2022-02-17	38.820	38.990	38.200	38.320	34.172	2,153,700
2022-02-16	39.110	39.360	38.780	39.090	34.858	1,033,400
2022-02-15	38.920	39.220	38.610	38.950	34.733	2,233,600
2022-02-14	39.910	39.960	38.170	38.680	34.493	2,661,700
2022-02-11	40.190	41.000	39.530	39.690	35.393	2,624,400
2022-02-10	40.440	41.180	39.980	40.130	35.786	1,814,800
2022-02-09	40.210	41.150	40.030	40.880	36.454	2,068,000
2022-02-08	40.070	40.400	39.620	39.820	35.509	2,368,300
2022-02-07	39.310	40.140	39.190	39.900	35.581	3,205,800
2022-02-04	39.150	39.840	38.650	39.360	35.099	2,025,100
2022-02-03	39.300	39.870	38.880	39.410	35.144	2,876,500
2022-02-02	38.500	39.950	37.570	39.880	35.563	4,249,300
2022-02-01	39.640	39.990	38.530	38.750	34.555	3,660,900
2022-01-31	39.420	40.110	39.410	39.930	35.607	2,368,000
2022-01-28	38.940	39.970	38.710	39.900	35.268	3,264,400
2022-01-27	40.300	40.380	38.830	38.960	34.438	3,101,600
2022-01-26	40.210	40.310	39.330	39.730	35.118	2,667,700
2022-01-25	39.290	40.090	38.770	39.710	35.100	2,454,900
2022-01-24	38.650	39.880	38.400	39.820	35.198	2,478,600
2022-01-21	38.580	39.300	37.920	39.190	34.641	3,309,000
2022-01-20	39.920	40.080	38.460	38.530	34.057	3,520,600
2022-01-19	40.360	40.560	39.810	39.870	35.242	2,263,400
2022-01-18	40.530	40.760	40.150	40.260	35.587	2,181,800
2022-01-14	40.730	40.900	39.930	40.890	36.144	1,848,100
2022-01-13	41.470	41.700	40.800	40.900	36.152	1,644,900
2022-01-12	40.820	41.490	40.820	41.330	36.532	1,908,700
2022-01-11	40.380	41.120	40.380	40.880	36.135	2,331,100
2022-01-10	40.460	40.710	40.080	40.380	35.693	2,241,000
2022-01-07	40.670	40.860	40.220	40.560	35.852	1,934,600

← NewerPage 20 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.