NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	279.50	279.50	279.50	279.50	27.199	0
2024-03-04	265.00	280.31	265.00	279.50	27.199	3,110
2024-03-01	254.50	254.50	254.50	254.50	24.766	0
2024-02-29	254.50	254.50	254.50	254.50	24.766	0
2024-02-28	254.50	254.50	254.50	254.50	24.766	0
2024-02-27	254.50	254.50	254.50	254.50	24.766	0
2024-02-26	254.50	254.50	254.50	254.50	24.766	0
2024-02-23	254.50	254.50	254.50	254.50	24.766	0
2024-02-22	254.50	254.50	254.50	254.50	24.766	0
2024-02-21	254.50	254.50	254.50	254.50	24.766	10
2024-02-20	255.84	255.84	255.84	255.84	24.896	20
2024-02-19	259.71	259.71	259.71	259.71	25.273	30
2024-02-16	260.26	260.26	260.26	260.26	25.326	0
2024-02-15	260.26	260.26	260.26	260.26	25.326	0
2024-02-14	257.92	260.26	257.92	260.26	25.326	40
2024-02-09	267.84	267.84	267.84	267.84	26.064	0
2024-02-08	267.84	267.84	267.84	267.84	26.064	0
2024-02-07	267.84	267.84	267.84	267.84	26.064	0
2024-02-06	267.84	267.84	267.84	267.84	26.064	0
2024-02-05	267.84	267.84	267.84	267.84	26.064	100
2024-02-02	266.24	266.24	266.24	266.24	25.908	0
2024-02-01	260.05	266.24	260.05	266.24	25.908	120
2024-01-31	262.60	262.60	262.60	262.60	25.554	0
2024-01-30	262.60	262.60	262.60	262.60	25.416	0
2024-01-29	262.60	262.60	262.60	262.60	25.416	0
2024-01-26	262.60	262.60	262.60	262.60	25.416	0
2024-01-25	262.60	262.60	262.60	262.60	25.416	20
2024-01-24	262.60	262.60	262.60	262.60	25.416	0
2024-01-23	262.60	262.60	262.60	262.60	25.416	50
2024-01-22	253.50	253.50	253.50	253.50	24.535	0
2024-01-19	253.25	253.50	253.25	253.50	24.535	40
2024-01-18	251.50	251.50	251.50	251.50	24.342	10
2024-01-17	249.50	249.50	249.50	249.50	24.148	0
2024-01-16	248.50	249.50	248.50	249.50	24.148	3,160
2024-01-15	253.75	253.75	253.75	253.75	24.559	0
2024-01-12	253.75	253.75	253.75	253.75	24.559	0
2024-01-11	253.75	253.75	253.75	253.75	24.559	0
2024-01-10	253.75	253.75	253.75	253.75	24.559	20
2024-01-09	238.80	238.80	238.80	238.80	23.112	0
2024-01-08	238.80	238.80	238.80	238.80	23.112	0
2024-01-05	238.80	238.80	238.80	238.80	23.112	0
2024-01-04	238.80	238.80	238.80	238.80	23.112	0
2024-01-03	238.80	238.80	238.80	238.80	23.112	0
2024-01-02	238.80	238.80	238.80	238.80	23.112	0
2023-12-28	238.80	238.80	238.80	238.80	23.112	0
2023-12-27	238.80	238.80	238.80	238.80	23.112	0
2023-12-26	238.80	238.80	238.80	238.80	23.112	0
2023-12-22	238.80	238.80	238.80	238.80	23.112	0
2023-12-21	238.80	238.80	238.80	238.80	23.112	0
2023-12-20	238.80	238.80	238.80	238.80	23.112	0
2023-12-19	238.80	238.80	238.80	238.80	23.112	0
2023-12-18	238.80	238.80	238.80	238.80	23.112	0
2023-12-15	238.80	238.80	238.80	238.80	23.112	0
2023-12-14	238.80	238.80	238.80	238.80	23.112	0
2023-12-13	238.80	238.80	238.80	238.80	23.112	0
2023-12-12	238.80	238.80	238.80	238.80	23.112	0
2023-12-11	238.80	238.80	238.80	238.80	23.112	0
2023-12-08	238.80	238.80	238.80	238.80	23.112	0
2023-12-07	238.80	238.80	238.80	238.80	23.112	0
2023-12-06	238.80	238.80	238.80	238.80	23.112	0

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	1.7302 USD
2026-04-29	1.6654 USD
2026-01-30	1.7395 USD
2025-10-31	1.6433 USD
2025-07-31	1.6678 USD
2025-04-29	1.7531 USD
2025-01-31	1.7581 USD
2024-10-31	1.6430 USD
2024-07-31	1.5582 USD
2024-04-29	1.4623 USD
2024-01-31	1.4194 USD
2023-10-31	1.2835 USD
2023-07-31	1.8787 USD
2023-04-27	1.8542 USD
2023-01-31	1.9791 USD
2022-10-31	1.8619 USD
2022-07-29	1.7967 USD
2022-04-29	1.7385 USD
2022-01-31	1.8068 USD
2021-10-29	1.7871 USD
2021-07-30	1.7088 USD
2021-04-30	1.7089 USD
2021-01-29	1.7622 USD
2020-07-31	1.6418 USD
2020-04-29	1.7457 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.