NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	238.80	238.80	238.80	238.80	23.112	80
2023-12-04	238.00	238.00	238.00	238.00	23.035	200
2023-12-01	235.92	235.92	235.50	235.50	22.793	350
2023-11-30	233.00	233.00	233.00	233.00	22.551	500
2023-11-29	227.46	227.46	227.46	227.46	22.015	0
2023-11-28	227.46	227.46	227.46	227.46	22.015	0
2023-11-27	227.46	227.46	227.46	227.46	22.015	0
2023-11-24	227.46	227.46	227.46	227.46	22.015	0
2023-11-23	227.46	227.46	227.46	227.46	22.015	0
2023-11-22	227.46	227.46	227.46	227.46	22.015	0
2023-11-21	227.46	227.46	227.46	227.46	22.015	100
2023-11-20	232.00	232.00	227.76	227.76	22.044	210
2023-11-17	234.83	235.00	234.83	235.00	22.745	310
2023-11-16	230.07	235.00	230.07	235.00	22.745	410
2023-11-14	231.00	231.00	229.76	229.77	22.238	6,320
2023-11-13	209.16	209.16	209.16	209.16	20.244	0
2023-11-10	209.16	209.16	209.16	209.16	20.244	0
2023-11-09	209.16	209.16	209.16	209.16	20.244	0
2023-11-08	209.16	209.16	209.16	209.16	20.244	0
2023-11-07	209.16	209.16	209.16	209.16	20.244	0
2023-11-06	209.16	209.16	209.16	209.16	20.244	0
2023-11-03	209.16	209.16	209.16	209.16	20.244	0
2023-11-01	209.16	209.16	209.16	209.16	20.244	0
2023-10-31	209.16	209.16	209.16	209.16	20.244	0
2023-10-30	209.16	209.16	209.16	209.16	20.119	0
2023-10-27	209.16	209.16	209.16	209.16	20.119	0
2023-10-26	209.16	209.16	209.16	209.16	20.119	0
2023-10-25	209.16	209.16	209.16	209.16	20.119	0
2023-10-24	209.16	209.16	209.16	209.16	20.119	0
2023-10-23	209.16	209.16	209.16	209.16	20.119	0
2023-10-20	209.16	209.16	209.16	209.16	20.119	0
2023-10-19	209.16	209.16	209.16	209.16	20.119	20
2023-10-18	208.32	208.32	208.32	208.32	20.039	0
2023-10-17	208.32	208.32	208.32	208.32	20.039	10
2023-10-16	193.20	193.20	193.20	193.20	18.584	0
2023-10-13	193.20	193.20	193.20	193.20	18.584	0
2023-10-11	193.20	193.20	193.20	193.20	18.584	0
2023-10-10	193.20	193.20	193.20	193.20	18.584	0
2023-10-09	193.20	193.20	193.20	193.20	18.584	0
2023-10-06	193.20	193.20	193.20	193.20	18.584	0
2023-10-05	193.20	193.20	193.20	193.20	18.584	0
2023-10-04	193.20	193.20	193.20	193.20	18.584	20
2023-10-03	193.04	193.04	193.04	193.04	18.569	0
2023-10-02	193.04	193.04	193.04	193.04	18.569	0
2023-09-29	193.04	193.04	193.04	193.04	18.569	0
2023-09-28	193.04	193.04	193.04	193.04	18.569	0
2023-09-27	193.04	193.04	193.04	193.04	18.569	70
2023-09-26	191.33	191.33	191.33	191.33	18.404	0
2023-09-25	191.33	191.33	191.33	191.33	18.404	0
2023-09-22	191.33	191.33	191.33	191.33	18.404	0
2023-09-21	191.33	191.33	191.33	191.33	18.404	0
2023-09-20	191.33	191.33	191.33	191.33	18.404	20
2023-09-19	191.19	191.19	191.19	191.19	18.391	0
2023-09-18	191.19	191.19	191.19	191.19	18.391	20
2023-09-15	189.81	189.81	189.81	189.81	18.258	0
2023-09-14	191.33	191.33	189.81	189.81	18.258	40
2023-09-13	192.05	192.05	192.05	192.05	18.474	0
2023-09-12	192.05	192.05	192.05	192.05	18.474	0
2023-09-11	192.05	192.05	192.05	192.05	18.474	10
2023-09-08	191.03	192.13	191.03	192.05	18.474	320

← NewerPage 13 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.