NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	191.03	192.13	191.03	192.05	18.474	320
2023-09-06	181.38	181.38	181.38	181.38	17.447	0
2023-09-05	181.38	181.38	181.38	181.38	17.447	0
2023-09-04	181.38	181.38	181.38	181.38	17.447	0
2023-09-01	181.38	181.38	181.38	181.38	17.447	0
2023-08-31	181.38	181.38	181.38	181.38	17.447	0
2023-08-30	181.38	181.38	181.38	181.38	17.447	0
2023-08-29	181.38	181.38	181.38	181.38	17.447	0
2023-08-28	181.38	181.38	181.38	181.38	17.447	0
2023-08-25	181.38	181.38	181.38	181.38	17.447	0
2023-08-24	181.38	181.38	181.38	181.38	17.447	0
2023-08-23	181.38	181.38	181.38	181.38	17.447	0
2023-08-22	181.38	181.38	181.38	181.38	17.447	0
2023-08-21	181.38	181.38	181.38	181.38	17.447	0
2023-08-18	181.38	181.38	181.38	181.38	17.447	0
2023-08-17	181.38	181.38	181.38	181.38	17.447	0
2023-08-16	181.38	181.38	181.38	181.38	17.447	0
2023-08-15	181.38	181.38	181.38	181.38	17.447	0
2023-08-14	181.38	181.38	181.38	181.38	17.447	10
2023-08-11	181.39	181.39	181.39	181.39	17.448	0
2023-08-10	181.39	181.39	181.39	181.39	17.448	0
2023-08-09	181.39	181.39	181.39	181.39	17.448	0
2023-08-08	181.39	181.39	181.39	181.39	17.448	0
2023-08-07	181.39	181.39	181.39	181.39	17.448	0
2023-08-04	181.39	181.39	181.39	181.39	17.448	0
2023-08-03	181.39	181.39	181.39	181.39	17.448	10
2023-08-02	181.30	181.30	181.30	181.30	17.440	0
2023-08-01	181.30	181.30	181.30	181.30	17.440	10
2023-07-31	185.22	185.22	185.22	185.22	17.817	0
2023-07-28	185.22	185.22	185.22	185.22	17.636	0
2023-07-27	185.22	185.22	185.22	185.22	17.636	0
2023-07-26	185.22	185.22	185.22	185.22	17.636	0
2023-07-25	185.22	185.22	185.22	185.22	17.636	0
2023-07-24	185.22	185.22	185.22	185.22	17.636	0
2023-07-21	185.22	185.22	185.22	185.22	17.636	0
2023-07-20	185.22	185.22	185.22	185.22	17.636	20
2023-07-19	176.00	176.00	176.00	176.00	16.758	0
2023-07-18	176.00	176.00	176.00	176.00	16.758	0
2023-07-17	174.54	176.00	174.54	176.00	16.758	140
2023-07-14	174.53	174.53	174.53	174.53	16.618	0
2023-07-13	174.53	174.53	174.53	174.53	16.618	0
2023-07-12	174.53	174.53	174.53	174.53	16.618	0
2023-07-11	174.53	174.53	174.53	174.53	16.618	0
2023-07-10	174.53	174.53	174.53	174.53	16.618	0
2023-07-07	174.53	174.53	174.53	174.53	16.618	0
2023-07-06	174.53	174.53	174.53	174.53	16.618	0
2023-07-05	174.53	174.53	174.53	174.53	16.618	0
2023-07-04	174.53	174.53	174.53	174.53	16.618	0
2023-07-03	174.53	174.53	174.53	174.53	16.618	0
2023-06-30	174.53	174.53	174.53	174.53	16.618	0
2023-06-29	174.53	174.53	174.53	174.53	16.618	0
2023-06-28	174.53	174.53	174.53	174.53	16.618	0
2023-06-27	166.74	174.53	166.74	174.53	16.618	40
2023-06-26	166.74	166.74	166.74	166.74	15.876	0
2023-06-23	166.74	166.74	166.74	166.74	15.876	0
2023-06-22	166.74	166.74	166.74	166.74	15.876	0
2023-06-21	166.74	166.74	166.74	166.74	15.876	0
2023-06-20	166.74	166.74	166.74	166.74	15.876	0
2023-06-19	166.74	166.74	166.74	166.74	15.876	0
2023-06-16	166.74	166.74	166.74	166.74	15.876	0

← NewerPage 14 of 21 · 1,256 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.