Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	91.620	92.920	91.230	92.190	90.072	1,995,100
2024-11-14	92.600	94.200	91.290	91.640	89.534	2,878,500
2024-11-13	92.980	94.780	92.060	92.480	90.355	2,726,400
2024-11-12	93.500	95.700	90.370	92.660	90.531	2,968,700
2024-11-11	98.550	99.360	93.820	94.280	92.114	3,411,200
2024-11-08	99.750	102.84	94.740	96.140	93.931	4,780,800
2024-11-07	93.750	97.350	92.960	96.400	94.185	4,031,900
2024-11-06	91.520	93.000	90.840	92.390	90.267	2,474,000
2024-11-05	88.130	91.520	88.130	91.250	89.153	2,211,800
2024-11-04	85.700	89.030	85.250	88.050	86.027	3,032,900
2024-11-01	89.900	90.260	85.990	86.720	84.728	2,685,000
2024-10-31	88.350	91.010	88.100	90.400	87.924	2,187,500
2024-10-30	88.860	89.970	87.620	88.450	86.028	2,137,500
2024-10-29	87.940	89.080	86.160	88.100	85.687	2,715,600
2024-10-28	88.110	88.890	87.700	88.730	86.300	2,017,900
2024-10-25	90.020	90.150	87.280	87.530	85.133	3,079,000
2024-10-24	88.080	89.560	87.420	89.280	86.835	2,869,700
2024-10-23	84.900	88.000	84.900	87.730	85.327	4,910,300
2024-10-22	85.470	85.980	84.090	85.300	82.964	1,819,700
2024-10-21	86.450	87.070	85.230	86.450	84.083	1,713,900
2024-10-18	86.040	87.150	85.500	86.330	83.966	2,102,800
2024-10-17	92.070	92.820	85.970	86.000	83.645	2,428,600
2024-10-16	90.000	91.890	89.600	91.290	88.790	2,048,100
2024-10-15	89.840	90.240	89.010	89.140	86.699	1,925,200
2024-10-14	90.260	91.070	89.470	90.080	87.613	1,989,000
2024-10-11	87.040	89.840	85.630	89.750	87.292	2,596,200
2024-10-10	87.820	88.790	87.500	87.600	85.201	1,831,800
2024-10-09	93.260	93.350	87.380	88.560	86.135	3,062,700
2024-10-08	94.480	94.820	93.170	93.560	90.998	2,039,500
2024-10-07	95.580	96.400	92.830	94.290	91.708	2,307,700
2024-10-04	94.490	96.200	93.910	95.350	92.739	2,488,400
2024-10-03	93.170	94.600	92.810	94.050	91.474	3,029,500
2024-10-02	92.000	93.460	91.870	92.490	89.957	2,229,200
2024-10-01	90.810	92.910	89.900	92.650	90.113	3,493,900
2024-09-30	91.200	92.120	89.580	91.100	88.605	2,715,600
2024-09-27	90.470	91.990	90.220	91.220	88.722	2,077,200
2024-09-26	91.120	93.170	89.950	90.580	88.099	4,386,100
2024-09-25	88.110	89.710	87.330	89.240	86.796	2,437,500
2024-09-24	88.560	88.920	87.280	87.920	85.512	2,103,700
2024-09-23	87.830	90.570	86.520	88.000	85.590	4,285,300
2024-09-20	83.500	87.160	82.470	87.090	84.705	6,334,000
2024-09-19	83.000	83.460	81.250	81.830	79.589	1,968,400
2024-09-18	81.300	84.070	81.240	81.950	79.706	2,735,300
2024-09-17	81.340	82.830	80.770	81.320	79.093	2,140,300
2024-09-16	80.890	82.020	80.270	80.780	78.568	2,381,700
2024-09-13	78.750	81.390	77.490	81.040	78.821	2,250,700
2024-09-12	80.070	81.080	79.560	79.800	77.615	1,793,500
2024-09-11	78.190	80.120	77.310	80.070	77.877	2,340,800
2024-09-10	78.300	78.450	77.380	77.940	75.806	1,239,200
2024-09-09	77.380	78.070	76.130	77.920	75.786	2,483,600
2024-09-06	78.540	79.600	76.360	76.510	74.415	3,207,500
2024-09-05	79.250	79.570	78.060	78.530	76.379	1,526,700
2024-09-04	79.660	81.350	78.970	79.130	76.963	1,993,900
2024-09-03	84.800	84.800	79.500	79.750	77.566	2,872,900
2024-08-30	83.000	85.170	82.960	85.010	82.682	2,503,800
2024-08-29	80.520	82.980	80.040	82.620	80.357	1,883,800
2024-08-28	83.590	84.000	79.940	80.270	78.072	2,885,300
2024-08-27	83.200	84.090	82.760	83.600	81.311	1,812,100
2024-08-26	83.540	85.380	83.280	83.750	81.456	3,480,500
2024-08-23	82.360	83.670	82.010	83.500	81.213	3,005,500

← NewerPage 9 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.