NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	217.00	217.00	217.00	217.00	20.032	10
2022-09-21	221.00	221.00	221.00	221.00	20.401	0
2022-09-20	221.00	221.00	221.00	221.00	20.401	10
2022-09-19	227.01	227.01	227.01	227.01	20.956	0
2022-09-16	227.01	227.01	227.01	227.01	20.956	0
2022-09-15	227.01	227.01	227.01	227.01	20.956	0
2022-09-14	227.70	227.70	227.01	227.01	20.956	20
2022-09-13	227.70	227.70	227.70	227.70	21.020	550
2022-09-12	208.95	208.95	208.95	208.95	19.289	0
2022-09-09	208.95	208.95	208.95	208.95	19.289	0
2022-09-08	208.95	208.95	208.95	208.95	19.289	0
2022-09-06	208.95	208.95	208.95	208.95	19.289	0
2022-09-05	208.95	208.95	208.95	208.95	19.289	0
2022-09-02	208.95	208.95	208.95	208.95	19.289	0
2022-09-01	208.95	208.95	208.95	208.95	19.289	0
2022-08-31	208.95	208.95	208.95	208.95	19.289	0
2022-08-30	210.00	210.00	208.95	208.95	19.289	310
2022-08-29	209.58	209.58	209.58	209.58	19.347	0
2022-08-26	209.58	209.58	209.58	209.58	19.347	0
2022-08-25	209.58	209.58	209.58	209.58	19.347	0
2022-08-24	209.58	209.58	209.58	209.58	19.347	0
2022-08-23	209.58	209.58	209.58	209.58	19.347	0
2022-08-22	209.58	209.58	209.58	209.58	19.347	0
2022-08-19	209.58	209.58	209.58	209.58	19.347	0
2022-08-18	209.58	209.58	209.58	209.58	19.347	0
2022-08-17	209.58	209.58	209.58	209.58	19.347	0
2022-08-16	209.58	209.58	209.58	209.58	19.347	0
2022-08-15	209.58	209.58	209.58	209.58	19.347	0
2022-08-12	209.58	209.58	209.58	209.58	19.347	400
2022-08-11	204.60	204.60	204.60	204.60	18.887	300
2022-08-10	197.85	197.85	197.85	197.85	18.264	0
2022-08-09	198.59	198.59	197.85	197.85	18.264	600
2022-08-08	194.60	194.60	194.60	194.60	17.964	0
2022-08-05	194.60	194.60	194.60	194.60	17.964	0
2022-08-04	194.60	194.60	194.60	194.60	17.964	0
2022-08-03	194.60	194.60	194.60	194.60	17.964	0
2022-08-02	194.60	194.60	194.60	194.60	17.964	0
2022-08-01	194.60	194.60	194.60	194.60	17.964	0
2022-07-29	194.60	194.60	194.60	194.60	17.964	0
2022-07-28	194.60	194.60	194.60	194.60	17.798	0
2022-07-27	194.60	194.60	194.60	194.60	17.798	0
2022-07-26	194.60	194.60	194.60	194.60	17.798	0
2022-07-25	194.60	194.60	194.60	194.60	17.798	0
2022-07-22	194.60	194.60	194.60	194.60	17.798	0
2022-07-21	194.60	194.60	194.60	194.60	17.798	0
2022-07-20	194.60	194.60	194.60	194.60	17.798	0
2022-07-19	194.60	194.60	194.60	194.60	17.798	0
2022-07-18	194.60	194.60	194.60	194.60	17.798	0
2022-07-15	194.60	194.60	194.60	194.60	17.798	10
2022-07-14	189.28	189.28	189.28	189.28	17.312	0
2022-07-13	189.28	189.28	189.28	189.28	17.312	0
2022-07-12	189.28	189.28	189.28	189.28	17.312	0
2022-07-11	189.28	189.28	189.28	189.28	17.312	0
2022-07-08	189.28	189.28	189.28	189.28	17.312	0
2022-07-07	189.28	189.28	189.28	189.28	17.312	0
2022-07-06	189.28	189.28	189.28	189.28	17.312	0
2022-07-05	189.28	189.28	189.28	189.28	17.312	0
2022-07-04	189.28	189.28	189.28	189.28	17.312	0
2022-07-01	189.28	189.28	189.28	189.28	17.312	0
2022-06-30	189.28	189.28	189.28	189.28	17.312	0

← NewerPage 18 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.