NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	165.07	165.07	165.07	165.07	15.377	20
2022-12-19	171.01	171.01	167.20	167.20	15.575	50
2022-12-16	171.02	171.02	171.02	171.02	15.931	0
2022-12-15	171.02	171.02	171.02	171.02	15.931	0
2022-12-14	171.02	171.02	171.02	171.02	15.931	0
2022-12-13	171.02	171.02	171.02	171.02	15.931	0
2022-12-12	171.02	171.02	171.02	171.02	15.931	0
2022-12-09	171.64	171.64	167.79	171.02	15.931	60
2022-12-08	171.64	171.64	171.64	171.64	15.989	20
2022-12-07	177.95	177.95	174.00	174.00	16.209	20
2022-12-06	189.42	189.42	178.50	181.65	16.921	890
2022-12-05	229.04	229.04	229.04	229.04	21.336	0
2022-12-02	229.04	229.04	229.04	229.04	21.336	0
2022-12-01	229.04	229.04	229.04	229.04	21.336	0
2022-11-30	229.04	229.04	229.04	229.04	21.336	0
2022-11-29	229.04	229.04	229.04	229.04	21.336	0
2022-11-28	229.04	229.04	229.04	229.04	21.336	0
2022-11-25	229.04	229.04	229.04	229.04	21.336	0
2022-11-24	229.04	229.04	229.04	229.04	21.336	60
2022-11-23	231.74	231.74	231.74	231.74	21.587	0
2022-11-22	231.74	231.74	231.74	231.74	21.587	0
2022-11-21	231.74	231.74	231.74	231.74	21.587	0
2022-11-18	231.74	231.74	231.74	231.74	21.587	0
2022-11-17	231.74	231.74	231.74	231.74	21.587	0
2022-11-16	239.95	239.95	230.05	231.74	21.587	110
2022-11-14	206.55	206.55	206.55	206.55	19.241	0
2022-11-11	206.55	206.55	206.55	206.55	19.241	0
2022-11-10	206.55	206.55	206.55	206.55	19.241	0
2022-11-09	206.55	206.55	206.55	206.55	19.241	0
2022-11-08	206.55	206.55	206.55	206.55	19.241	0
2022-11-07	206.55	206.55	206.55	206.55	19.241	0
2022-11-04	206.55	206.55	206.55	206.55	19.241	0
2022-11-03	206.55	206.55	206.55	206.55	19.241	0
2022-11-01	206.55	206.55	206.55	206.55	19.241	0
2022-10-31	206.55	206.55	206.55	206.55	19.241	0
2022-10-28	206.55	206.55	206.55	206.55	19.067	0
2022-10-27	206.55	206.55	206.55	206.55	19.067	0
2022-10-26	206.55	206.55	206.55	206.55	19.067	0
2022-10-25	206.55	206.55	206.55	206.55	19.067	0
2022-10-24	206.55	206.55	206.55	206.55	19.067	0
2022-10-21	206.55	206.55	206.55	206.55	19.067	0
2022-10-20	206.55	206.55	206.55	206.55	19.067	0
2022-10-19	206.55	206.55	206.55	206.55	19.067	0
2022-10-18	206.55	206.55	206.55	206.55	19.067	0
2022-10-17	206.55	206.55	206.55	206.55	19.067	0
2022-10-14	206.55	206.55	206.55	206.55	19.067	0
2022-10-13	206.55	206.55	206.55	206.55	19.067	0
2022-10-11	206.55	206.55	206.55	206.55	19.067	0
2022-10-10	206.55	206.55	206.55	206.55	19.067	0
2022-10-07	206.55	206.55	206.55	206.55	19.067	0
2022-10-06	206.55	206.55	206.55	206.55	19.067	0
2022-10-05	206.55	206.55	206.55	206.55	19.067	0
2022-10-04	206.55	206.55	206.55	206.55	19.067	0
2022-10-03	206.55	206.55	206.55	206.55	19.067	0
2022-09-30	206.55	206.55	206.55	206.55	19.067	20
2022-09-29	212.00	212.00	212.00	212.00	19.570	0
2022-09-28	212.00	212.00	212.00	212.00	19.570	0
2022-09-27	212.00	212.00	212.00	212.00	19.570	0
2022-09-26	212.00	212.00	212.00	212.00	19.570	0
2022-09-23	212.00	212.00	212.00	212.00	19.570	10

← NewerPage 17 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.