Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-14	42.270	42.400	41.480	41.580	36.461	1,662,500
2021-10-13	41.240	42.310	41.150	41.960	36.794	2,024,500
2021-10-12	40.980	41.360	40.630	40.960	35.917	1,832,700
2021-10-11	41.370	41.810	40.870	40.880	35.847	1,269,700
2021-10-08	41.380	41.770	41.250	41.390	36.294	1,556,100
2021-10-07	41.160	42.000	41.110	41.260	36.180	1,825,500
2021-10-06	40.630	40.960	40.050	40.940	35.900	1,429,000
2021-10-05	40.480	41.290	40.480	40.900	35.865	2,448,200
2021-10-04	40.640	41.110	39.910	40.330	35.365	2,336,300
2021-10-01	41.090	41.090	39.840	40.660	35.654	2,327,700
2021-09-30	41.760	41.760	40.820	40.830	35.803	1,815,000
2021-09-29	41.450	42.040	41.230	41.480	36.373	2,444,900
2021-09-28	42.260	42.480	41.350	41.390	36.294	1,437,700
2021-09-27	42.980	43.600	42.280	42.300	37.092	1,572,100
2021-09-24	42.520	43.250	42.520	42.960	37.671	1,133,000
2021-09-23	42.430	43.010	42.240	42.720	37.461	1,376,600
2021-09-22	42.100	42.600	41.970	42.180	36.987	1,298,600
2021-09-21	41.400	42.060	41.360	41.830	36.680	1,464,100
2021-09-20	41.450	41.930	40.520	41.160	36.093	2,428,300
2021-09-17	42.760	42.860	41.870	42.080	36.900	4,344,100
2021-09-16	44.030	44.090	42.960	43.000	37.706	2,178,700
2021-09-15	43.800	44.510	43.660	44.030	38.609	1,621,500
2021-09-14	44.350	44.540	43.750	43.890	38.487	1,602,800
2021-09-13	43.890	44.320	43.470	44.090	38.662	1,512,000
2021-09-10	44.890	44.890	43.330	43.470	38.118	1,935,500
2021-09-09	45.240	45.380	44.660	44.730	39.223	980,200
2021-09-08	44.770	45.550	44.700	45.310	39.732	1,091,500
2021-09-07	45.320	45.510	44.810	44.870	39.346	1,676,600
2021-09-03	45.320	45.720	45.080	45.430	39.837	1,318,500
2021-09-02	45.530	45.680	45.240	45.670	40.048	1,236,500
2021-09-01	45.770	45.840	45.180	45.390	39.802	2,481,900
2021-08-31	44.800	45.800	44.610	45.670	40.048	2,311,500
2021-08-30	45.220	45.260	44.700	44.760	39.250	1,266,800
2021-08-27	45.190	45.360	44.820	45.070	39.521	1,460,000
2021-08-26	45.430	46.100	45.020	45.160	39.600	1,691,600
2021-08-25	44.000	45.730	43.750	45.600	39.986	2,893,000
2021-08-24	43.950	44.110	43.370	43.950	38.539	2,992,600
2021-08-23	43.560	43.970	43.410	43.760	38.373	1,952,300
2021-08-20	42.540	43.640	42.440	43.410	38.066	1,560,400
2021-08-19	43.020	43.330	42.530	42.670	37.417	1,470,300
2021-08-18	43.240	43.480	42.710	43.030	37.733	1,512,200
2021-08-17	42.880	43.270	42.190	43.260	37.934	2,241,100
2021-08-16	43.390	43.880	42.990	43.080	37.776	2,063,300
2021-08-13	43.100	43.720	42.700	43.650	38.276	1,531,300
2021-08-12	43.200	43.330	42.390	43.060	37.759	1,649,600
2021-08-11	43.250	43.400	42.930	43.180	37.864	1,917,300
2021-08-10	44.020	44.100	43.120	43.150	37.838	1,627,000
2021-08-09	43.950	44.380	43.580	43.890	38.487	3,500,800
2021-08-06	42.260	44.440	42.090	43.890	38.487	3,919,000
2021-08-05	42.090	43.290	41.360	41.970	36.803	2,869,000
2021-08-04	41.310	41.890	40.810	41.740	36.601	2,134,500
2021-08-03	41.130	41.820	41.040	41.640	36.514	1,787,200
2021-08-02	41.420	41.430	40.850	41.100	36.040	2,027,700
2021-07-30	41.160	41.740	41.110	41.240	36.163	1,790,000
2021-07-29	41.770	42.040	41.230	41.730	36.308	2,058,200
2021-07-28	41.290	41.790	41.130	41.710	36.290	2,346,500
2021-07-27	40.430	41.160	39.780	41.150	35.803	1,764,300
2021-07-26	41.030	41.400	40.330	40.710	35.420	1,552,300
2021-07-23	40.650	41.060	40.530	41.000	35.672	1,267,100
2021-07-22	40.320	40.700	39.810	40.640	35.359	2,043,400

← NewerPage 22 of 79 · 4,732 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.