Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	39.740	40.390	39.710	40.130	34.916	2,646,500
2021-07-20	39.020	39.670	38.930	39.450	34.324	2,555,300
2021-07-19	40.000	40.020	38.480	39.020	33.950	3,538,700
2021-07-16	40.390	40.960	40.130	40.540	35.272	1,770,600
2021-07-15	40.440	40.600	40.040	40.240	35.011	1,735,500
2021-07-14	40.680	41.210	40.460	40.610	35.333	1,748,600
2021-07-13	41.200	41.330	40.420	40.620	35.342	2,959,000
2021-07-12	41.930	42.080	41.080	41.290	35.925	3,227,200
2021-07-09	41.500	42.070	41.310	41.970	36.516	2,785,300
2021-07-08	40.760	41.250	40.370	41.110	35.768	2,799,100
2021-07-07	41.140	41.590	40.870	41.410	36.029	2,595,300
2021-07-06	41.090	41.200	40.280	40.990	35.664	2,939,900
2021-07-02	40.790	42.110	40.420	41.410	36.029	3,056,600
2021-07-01	40.090	40.780	39.730	40.520	35.255	3,329,500
2021-06-30	39.910	40.580	39.430	40.300	35.063	4,691,800
2021-06-29	40.840	41.130	39.720	39.750	34.585	3,858,700
2021-06-28	39.950	40.980	39.220	40.840	35.533	7,288,900
2021-06-25	37.530	38.530	37.390	38.490	33.489	3,800,300
2021-06-24	36.940	37.670	36.530	37.530	32.653	2,169,000
2021-06-23	37.210	37.220	36.690	36.810	32.027	2,598,400
2021-06-22	37.930	38.050	37.320	37.330	32.479	1,967,600
2021-06-21	37.100	37.960	36.730	37.910	32.984	2,368,400
2021-06-18	37.940	38.180	36.780	36.790	32.010	5,737,700
2021-06-17	37.070	38.530	36.910	38.390	33.402	3,889,400
2021-06-16	37.680	37.740	36.590	36.920	32.123	3,094,700
2021-06-15	37.050	37.770	36.750	37.510	32.636	2,390,600
2021-06-14	37.410	37.570	36.700	37.080	32.262	2,603,100
2021-06-11	36.410	37.350	36.230	37.300	32.453	2,134,700
2021-06-10	36.720	36.730	35.600	36.430	31.696	2,153,200
2021-06-09	36.030	36.920	35.820	36.670	31.905	3,398,400
2021-06-08	34.690	36.150	34.610	36.050	31.366	4,390,000
2021-06-07	33.950	34.590	33.950	34.510	30.026	2,246,200
2021-06-04	34.230	34.430	33.630	33.900	29.495	3,124,900
2021-06-03	32.460	34.500	32.080	34.290	29.834	4,478,700
2021-06-02	32.290	33.140	32.180	33.020	28.729	3,375,200
2021-06-01	32.450	32.700	32.120	32.270	28.077	3,789,600
2021-05-28	32.500	32.720	31.940	32.150	27.972	3,925,400
2021-05-27	33.030	33.300	32.180	32.340	28.138	5,624,100
2021-05-26	32.700	33.090	32.470	32.840	28.573	2,939,100
2021-05-25	33.800	33.890	32.720	32.750	28.494	2,442,100
2021-05-24	34.020	34.130	33.510	33.760	29.373	2,101,000
2021-05-21	34.130	34.260	33.610	33.820	29.425	2,528,400
2021-05-20	34.280	34.610	34.030	34.040	29.617	2,719,300
2021-05-19	34.000	34.530	33.770	34.340	29.878	3,668,400
2021-05-18	34.100	34.380	34.000	34.230	29.782	2,551,400
2021-05-17	34.300	35.030	33.920	34.170	29.730	3,427,700
2021-05-14	33.890	34.380	33.850	34.330	29.869	2,111,100
2021-05-13	33.940	34.020	33.360	33.670	29.295	2,957,300
2021-05-12	34.570	34.670	33.520	33.630	29.260	4,275,500
2021-05-11	35.020	35.140	34.240	34.690	30.182	3,389,300
2021-05-10	34.690	36.240	34.650	35.460	30.852	3,775,500
2021-05-07	34.750	35.270	33.900	34.760	30.243	3,888,300
2021-05-06	34.660	35.230	33.990	34.760	30.243	3,413,100
2021-05-05	35.070	35.140	34.500	34.940	30.400	3,665,100
2021-05-04	35.420	35.500	34.800	35.150	30.583	3,627,600
2021-05-03	35.910	36.280	35.510	35.540	30.922	2,260,200
2021-04-30	36.000	36.000	35.420	35.820	31.166	2,659,300
2021-04-29	36.190	36.510	36.060	36.330	31.327	1,826,100
2021-04-28	36.220	36.460	35.850	36.210	31.223	2,472,300
2021-04-27	37.110	37.110	36.060	36.180	31.197	2,256,500

← NewerPage 23 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.