NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	166.26	166.26	166.26	166.26	15.666	10
2023-03-16	164.96	164.96	164.96	164.96	15.544	0
2023-03-15	164.96	164.96	164.96	164.96	15.544	0
2023-03-14	166.55	166.55	164.96	164.96	15.544	2,420
2023-03-13	166.43	167.81	166.43	167.81	15.812	80
2023-03-10	172.50	172.50	172.50	172.50	16.254	0
2023-03-09	172.50	172.50	172.50	172.50	16.254	10
2023-03-08	177.41	177.41	177.41	177.41	16.717	0
2023-03-07	177.41	177.41	177.41	177.41	16.717	0
2023-03-06	177.41	177.41	177.41	177.41	16.717	40
2023-03-03	172.38	172.55	172.38	172.55	16.259	340
2023-03-02	171.88	171.88	171.03	171.03	16.116	4,000
2023-03-01	173.00	173.00	173.00	173.00	16.301	0
2023-02-28	173.00	173.00	173.00	173.00	16.301	0
2023-02-27	173.00	173.00	173.00	173.00	16.301	0
2023-02-24	173.00	173.00	173.00	173.00	16.301	0
2023-02-23	173.00	173.00	173.00	173.00	16.301	0
2023-02-22	173.00	173.00	173.00	173.00	16.301	10
2023-02-17	178.00	178.00	175.00	177.54	16.729	120
2023-02-16	186.30	186.30	186.30	186.30	17.554	0
2023-02-15	186.30	186.30	186.30	186.30	17.554	20
2023-02-14	180.72	180.72	180.72	180.72	17.029	10
2023-02-13	180.72	180.72	180.72	180.72	17.029	0
2023-02-10	180.72	180.72	180.72	180.72	17.029	0
2023-02-09	180.72	180.72	180.72	180.72	17.029	0
2023-02-08	180.72	180.72	180.72	180.72	17.029	30
2023-02-07	176.22	176.22	176.22	176.22	16.605	0
2023-02-06	176.22	176.22	176.22	176.22	16.605	0
2023-02-03	176.22	176.22	176.22	176.22	16.605	0
2023-02-02	175.90	176.50	175.90	176.22	16.605	90
2023-02-01	173.74	173.74	173.74	173.74	16.371	0
2023-01-31	173.74	173.74	173.74	173.74	16.371	0
2023-01-30	169.49	174.59	169.49	173.74	16.184	190
2023-01-27	169.49	169.49	169.49	169.49	15.788	0
2023-01-26	168.62	169.49	168.62	169.49	15.788	90
2023-01-25	167.28	167.28	167.28	167.28	15.583	10
2023-01-24	161.50	161.50	161.50	161.50	15.044	0
2023-01-23	161.50	161.50	161.50	161.50	15.044	0
2023-01-20	161.50	161.50	161.50	161.50	15.044	0
2023-01-19	161.50	161.50	161.50	161.50	15.044	10
2023-01-18	164.00	164.00	164.00	164.00	15.277	0
2023-01-17	164.00	164.00	164.00	164.00	15.277	0
2023-01-16	164.00	164.00	164.00	164.00	15.277	0
2023-01-13	164.00	164.00	164.00	164.00	15.277	10
2023-01-12	167.50	167.50	166.01	166.01	15.464	970
2023-01-11	167.50	167.50	167.50	167.50	15.603	10
2023-01-10	169.75	169.75	169.75	169.75	15.813	0
2023-01-09	169.75	169.75	169.75	169.75	15.813	0
2023-01-06	165.07	169.75	165.07	169.75	15.813	1,600
2023-01-05	165.07	165.07	165.07	165.07	15.377	0
2023-01-04	165.07	165.07	165.07	165.07	15.377	0
2023-01-03	165.07	165.07	165.07	165.07	15.377	0
2023-01-02	165.07	165.07	165.07	165.07	15.377	0
2022-12-29	165.07	165.07	165.07	165.07	15.377	0
2022-12-28	165.07	165.07	165.07	165.07	15.377	0
2022-12-27	165.07	165.07	165.07	165.07	15.377	0
2022-12-26	165.07	165.07	165.07	165.07	15.377	0
2022-12-23	165.07	165.07	165.07	165.07	15.377	0
2022-12-22	165.07	165.07	165.07	165.07	15.377	0
2022-12-21	165.07	165.07	165.07	165.07	15.377	0

← NewerPage 16 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.