Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	41.410	41.520	40.550	40.640	35.923	1,855,100
2022-01-05	41.970	42.210	41.190	41.420	36.612	3,454,700
2022-01-04	43.010	43.300	42.450	42.620	37.673	2,186,000
2022-01-03	43.220	43.360	41.940	42.960	37.973	2,216,800
2021-12-31	42.790	43.230	42.700	43.080	38.079	944,500
2021-12-30	43.000	43.300	42.750	42.910	37.929	954,400
2021-12-29	42.850	42.970	42.620	42.890	37.911	853,000
2021-12-28	42.340	42.990	42.340	42.680	37.726	1,081,800
2021-12-27	42.090	42.570	41.850	42.370	37.452	1,454,200
2021-12-23	42.110	42.910	42.060	42.200	37.301	1,463,700
2021-12-22	41.400	42.140	41.400	42.070	37.187	1,593,000
2021-12-21	40.600	41.890	40.600	41.520	36.700	3,055,300
2021-12-20	39.950	40.350	39.130	40.320	35.640	2,391,800
2021-12-17	39.910	40.740	39.000	40.490	35.790	8,279,700
2021-12-16	40.250	40.740	39.680	39.850	35.224	2,303,000
2021-12-15	39.830	40.330	38.960	40.060	35.410	2,621,600
2021-12-14	39.970	40.530	39.630	39.930	35.295	2,728,900
2021-12-13	38.750	40.440	38.750	39.970	35.330	3,741,600
2021-12-10	39.010	39.220	38.680	38.860	34.349	1,587,800
2021-12-09	38.640	39.120	38.450	38.470	34.004	1,620,500
2021-12-08	39.090	39.510	38.780	38.810	34.305	2,094,900
2021-12-07	38.220	39.180	38.090	38.860	34.349	2,401,900
2021-12-06	36.950	38.370	36.730	38.090	33.669	2,812,100
2021-12-03	36.960	37.060	36.170	36.560	32.316	1,996,500
2021-12-02	35.790	36.900	35.690	36.550	32.307	2,269,300
2021-12-01	36.440	37.060	35.600	35.600	31.468	2,549,300
2021-11-30	36.250	36.420	35.670	36.020	31.839	4,286,400
2021-11-29	36.770	36.940	36.250	36.630	32.378	1,576,700
2021-11-26	36.270	36.710	35.800	36.250	32.042	1,069,800
2021-11-24	37.010	37.610	36.900	37.260	32.935	2,837,600
2021-11-23	36.720	37.070	36.440	36.870	32.590	2,487,000
2021-11-22	36.330	36.860	35.830	36.540	32.298	1,938,800
2021-11-19	35.970	36.590	35.760	36.290	32.077	1,618,400
2021-11-18	36.440	36.640	35.290	36.050	31.865	2,011,700
2021-11-17	36.440	36.830	36.190	36.440	32.210	1,665,600
2021-11-16	36.840	36.950	36.530	36.620	32.369	2,110,100
2021-11-15	36.060	36.750	35.880	36.680	32.422	2,294,900
2021-11-12	35.130	35.810	35.020	35.700	31.556	2,474,200
2021-11-11	34.940	35.410	34.700	35.110	31.034	2,299,600
2021-11-10	34.800	35.410	34.710	34.970	30.911	1,716,700
2021-11-09	35.810	36.150	34.740	34.890	30.840	3,255,300
2021-11-08	36.230	36.280	35.030	35.630	31.494	3,397,100
2021-11-05	35.790	36.620	35.600	36.280	32.069	3,383,400
2021-11-04	36.500	37.460	34.790	35.560	31.432	8,236,000
2021-11-03	39.380	40.140	39.310	40.000	35.357	3,213,700
2021-11-02	40.530	40.710	38.990	39.540	34.950	3,133,800
2021-11-01	39.900	40.900	39.780	40.460	35.763	4,888,000
2021-10-29	40.510	40.590	39.660	39.890	35.260	1,863,300
2021-10-28	40.430	41.410	40.290	40.860	35.830	2,719,400
2021-10-27	41.250	41.550	40.560	40.580	35.584	1,643,200
2021-10-26	41.530	41.530	40.930	40.990	35.944	1,313,500
2021-10-25	41.530	41.970	41.260	41.520	36.408	1,297,000
2021-10-22	41.120	41.510	40.720	41.230	36.154	1,284,600
2021-10-21	41.220	41.530	40.880	41.000	35.952	1,787,800
2021-10-20	41.040	41.810	40.750	41.420	36.321	1,871,200

← NewerPage 21 of 21 · 1,255 trading days

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.