Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	37.140	37.400	36.690	37.260	32.128	2,121,500
2021-04-23	37.080	37.310	36.690	37.120	32.008	1,914,200
2021-04-22	38.000	38.000	37.050	37.050	31.947	2,930,700
2021-04-21	37.560	37.930	37.240	37.790	32.585	1,271,600
2021-04-20	38.290	38.340	37.730	37.850	32.637	1,887,800
2021-04-19	38.930	38.930	37.940	38.370	33.086	2,270,100
2021-04-16	38.750	39.020	38.270	38.680	33.353	2,156,000
2021-04-15	38.210	38.650	37.740	38.430	33.137	2,812,100
2021-04-14	38.580	38.960	38.190	38.280	33.008	1,557,500
2021-04-13	38.430	38.870	38.230	38.680	33.353	2,614,200
2021-04-12	38.780	39.130	38.520	38.570	33.258	1,948,000
2021-04-09	38.250	38.980	38.220	38.730	33.396	1,720,800
2021-04-08	38.210	39.000	37.850	38.350	33.068	3,671,100
2021-04-07	38.290	38.730	37.890	38.150	32.896	2,215,700
2021-04-06	37.770	38.520	37.480	38.390	33.103	2,299,700
2021-04-05	37.800	38.180	37.500	37.520	32.353	2,056,800
2021-04-01	37.720	37.760	37.010	37.460	32.301	2,548,500
2021-03-31	37.330	37.850	37.030	37.730	32.534	3,391,700
2021-03-30	37.540	38.030	36.760	37.090	31.982	3,770,100
2021-03-29	37.080	38.100	36.900	37.840	32.629	2,362,400
2021-03-26	37.050	37.450	36.570	37.400	32.249	2,107,100
2021-03-25	35.900	36.870	35.430	36.770	31.706	2,747,800
2021-03-24	35.830	36.900	35.820	35.930	30.982	3,874,800
2021-03-23	35.700	35.860	34.960	35.820	30.887	3,832,800
2021-03-22	36.870	36.930	35.690	35.780	30.852	6,012,800
2021-03-19	36.800	37.470	36.330	37.040	31.939	11,378,100
2021-03-18	36.250	37.410	35.750	36.400	31.387	8,475,400
2021-03-17	38.150	38.610	36.020	36.180	31.197	17,004,800
2021-03-16	43.720	43.850	42.870	43.440	37.457	2,400,400
2021-03-15	41.730	44.080	41.530	43.930	37.880	4,394,600
2021-03-12	42.590	42.820	41.280	41.500	35.785	3,166,600
2021-03-11	41.060	43.480	40.890	42.540	36.681	3,850,000
2021-03-10	42.770	42.960	40.420	40.740	35.129	4,520,000
2021-03-09	42.300	43.100	41.670	42.830	36.931	3,652,800
2021-03-08	39.970	42.220	39.800	41.630	35.897	3,222,800
2021-03-05	39.030	40.070	38.510	39.850	34.362	3,409,300
2021-03-04	38.720	39.560	37.910	38.750	33.413	3,487,400
2021-03-03	39.250	39.380	37.830	38.710	33.379	3,713,500
2021-03-02	40.410	40.630	38.580	39.280	33.870	4,541,800
2021-03-01	41.980	43.040	40.330	40.360	34.802	11,537,800
2021-02-26	36.500	36.900	35.820	36.510	31.482	7,710,600
2021-02-25	38.280	38.850	37.320	37.570	32.396	2,330,500
2021-02-24	38.410	39.100	37.910	38.420	33.129	3,443,400
2021-02-23	37.050	38.590	36.390	38.280	33.008	4,828,100
2021-02-22	39.240	39.330	36.680	36.900	31.818	5,257,700
2021-02-19	38.660	40.100	37.870	39.580	34.129	5,459,400
2021-02-18	39.640	39.800	37.900	37.900	32.680	4,648,600
2021-02-17	40.750	41.190	39.140	39.770	34.293	4,729,000
2021-02-16	40.650	41.400	39.560	40.590	35.000	6,737,600
2021-02-12	42.550	43.150	42.390	43.040	37.112	2,259,900
2021-02-11	43.200	43.250	42.400	42.880	36.974	2,032,100
2021-02-10	42.960	43.230	42.400	43.080	37.147	1,365,600
2021-02-09	42.160	42.760	42.110	42.690	36.811	924,900
2021-02-08	42.130	42.160	41.590	42.070	36.276	1,694,300
2021-02-05	42.200	42.520	41.660	41.840	36.078	1,984,600
2021-02-04	42.480	42.760	40.970	41.950	36.173	3,114,800
2021-02-03	42.690	42.850	42.050	42.460	36.612	2,039,800
2021-02-02	42.400	43.540	42.260	42.750	36.862	2,677,400
2021-02-01	41.670	42.630	40.860	42.230	36.414	2,361,700
2021-01-29	40.680	42.550	40.590	41.410	35.707	3,815,800

← NewerPage 24 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.