NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	166.74	166.74	166.74	166.74	15.876	0
2023-06-14	166.74	166.74	166.74	166.74	15.876	100
2023-06-13	166.94	166.94	166.94	166.94	15.895	0
2023-06-12	166.94	166.94	166.94	166.94	15.895	0
2023-06-09	166.94	166.94	166.94	166.94	15.895	0
2023-06-07	166.94	166.94	166.94	166.94	15.895	0
2023-06-06	166.94	166.94	166.94	166.94	15.895	0
2023-06-05	166.94	166.94	166.94	166.94	15.895	0
2023-06-02	166.94	166.94	166.94	166.94	15.895	0
2023-06-01	166.94	166.94	166.94	166.94	15.895	0
2023-05-31	166.94	166.94	166.94	166.94	15.895	0
2023-05-30	166.94	166.94	166.94	166.94	15.895	0
2023-05-29	166.94	166.94	166.94	166.94	15.895	0
2023-05-26	166.94	166.94	166.94	166.94	15.895	0
2023-05-25	166.94	166.94	166.94	166.94	15.895	0
2023-05-24	166.94	166.94	166.94	166.94	15.895	0
2023-05-23	166.94	166.94	166.94	166.94	15.895	0
2023-05-22	166.94	166.94	166.94	166.94	15.895	60
2023-05-19	164.37	164.37	164.37	164.37	15.651	0
2023-05-18	164.37	164.37	164.37	164.37	15.651	0
2023-05-17	164.37	164.37	164.37	164.37	15.651	20
2023-05-16	166.40	166.40	166.40	166.40	15.844	0
2023-05-15	166.40	166.40	166.40	166.40	15.844	30
2023-05-12	153.50	153.50	153.50	153.50	14.616	0
2023-05-11	153.50	153.50	153.50	153.50	14.616	10
2023-05-10	156.40	156.40	156.40	156.40	14.892	0
2023-05-09	156.40	156.40	156.40	156.40	14.892	0
2023-05-08	156.40	156.40	156.40	156.40	14.892	0
2023-05-05	156.40	156.40	156.40	156.40	14.892	0
2023-05-04	156.40	156.40	156.40	156.40	14.892	10
2023-05-03	169.15	169.15	169.15	169.15	16.106	70
2023-05-02	169.50	169.50	169.50	169.50	16.139	10
2023-04-28	178.38	178.38	178.38	178.38	16.985	0
2023-04-27	178.38	178.38	178.38	178.38	16.985	0
2023-04-26	178.38	178.38	178.38	178.38	16.808	0
2023-04-25	178.38	178.38	178.38	178.38	16.808	0
2023-04-24	178.38	178.38	178.38	178.38	16.808	0
2023-04-20	178.38	178.38	178.38	178.38	16.808	0
2023-04-19	178.38	178.38	178.38	178.38	16.808	0
2023-04-18	178.38	178.38	178.38	178.38	16.808	0
2023-04-17	178.38	178.38	178.38	178.38	16.808	0
2023-04-14	178.38	178.38	178.38	178.38	16.808	0
2023-04-13	178.38	178.38	178.38	178.38	16.808	0
2023-04-12	178.38	178.38	178.38	178.38	16.808	0
2023-04-11	178.38	178.38	178.38	178.38	16.808	10
2023-04-10	172.15	172.15	172.15	172.15	16.221	0
2023-04-06	172.15	172.15	172.15	172.15	16.221	0
2023-04-05	172.15	172.15	172.15	172.15	16.221	0
2023-04-04	172.15	172.15	172.15	172.15	16.221	0
2023-04-03	172.15	172.15	172.15	172.15	16.221	0
2023-03-31	172.15	172.15	172.15	172.15	16.221	0
2023-03-30	172.15	172.15	172.15	172.15	16.221	0
2023-03-29	172.15	172.15	172.15	172.15	16.221	0
2023-03-28	172.15	172.15	172.15	172.15	16.221	0
2023-03-27	172.15	172.15	172.15	172.15	16.221	0
2023-03-24	172.15	172.15	172.15	172.15	16.221	0
2023-03-23	172.15	172.15	172.15	172.15	16.221	0
2023-03-22	172.15	172.15	172.15	172.15	16.221	10
2023-03-21	174.24	174.24	174.24	174.24	16.418	20
2023-03-20	166.26	166.26	166.26	166.26	15.666	0

← NewerPage 15 of 21 · 1,249 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.