NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	195.69	195.69	195.69	195.69	17.739	0
2022-03-31	195.69	195.69	195.69	195.69	17.739	0
2022-03-30	195.69	195.69	195.69	195.69	17.739	0
2022-03-29	195.69	195.69	195.69	195.69	17.739	0
2022-03-28	195.69	195.69	195.69	195.69	17.739	0
2022-03-25	195.69	195.69	195.69	195.69	17.739	0
2022-03-24	195.69	195.69	195.69	195.69	17.739	0
2022-03-23	195.69	195.69	195.69	195.69	17.739	0
2022-03-22	195.69	195.69	195.69	195.69	17.739	0
2022-03-21	195.69	195.69	195.69	195.69	17.739	0
2022-03-18	195.69	195.69	195.69	195.69	17.739	0
2022-03-17	195.69	195.69	195.69	195.69	17.739	0
2022-03-16	195.69	195.69	195.69	195.69	17.739	0
2022-03-15	195.69	195.69	195.69	195.69	17.739	0
2022-03-14	195.69	195.69	195.69	195.69	17.739	0
2022-03-11	195.69	195.69	195.69	195.69	17.739	0
2022-03-10	195.69	195.69	195.69	195.69	17.739	0
2022-03-09	195.69	195.69	195.69	195.69	17.739	0
2022-03-08	195.69	195.69	195.69	195.69	17.739	0
2022-03-07	195.69	195.69	195.69	195.69	17.739	0
2022-03-04	195.69	195.69	195.69	195.69	17.739	0
2022-03-03	195.69	195.69	195.69	195.69	17.739	0
2022-03-02	195.69	195.69	195.69	195.69	17.739	0
2022-02-25	195.69	195.69	195.69	195.69	17.739	60
2022-02-24	189.50	189.50	189.50	189.50	17.178	0
2022-02-23	189.50	189.50	189.50	189.50	17.178	0
2022-02-22	189.50	189.50	189.50	189.50	17.178	20
2022-02-21	199.25	199.25	199.25	199.25	18.062	0
2022-02-18	199.20	199.25	199.20	199.25	18.062	60
2022-02-17	199.59	199.59	199.59	199.59	18.092	20
2022-02-16	202.01	202.01	202.01	202.01	18.312	0
2022-02-15	202.01	202.01	202.01	202.01	18.312	100
2022-02-14	200.00	200.00	200.00	200.00	18.130	30
2022-02-11	209.11	209.11	208.53	208.53	18.903	17,000
2022-02-10	211.96	211.96	211.96	211.96	19.214	0
2022-02-09	211.96	211.96	211.96	211.96	19.214	0
2022-02-08	211.96	211.96	211.96	211.96	19.214	0
2022-02-07	211.96	211.96	211.96	211.96	19.214	0
2022-02-04	211.96	211.96	211.96	211.96	19.214	0
2022-02-03	211.96	211.96	211.96	211.96	19.214	0
2022-02-02	211.96	211.96	211.96	211.96	19.214	0
2022-02-01	211.96	211.96	211.96	211.96	19.214	0
2022-01-31	211.96	211.96	211.96	211.96	19.214	0
2022-01-28	211.96	211.96	211.96	211.96	19.050	0
2022-01-27	213.36	213.36	211.96	211.96	19.050	120
2022-01-26	217.36	217.36	217.36	217.36	19.535	10
2022-01-25	226.80	226.80	226.80	226.80	20.384	0
2022-01-24	226.80	226.80	226.80	226.80	20.384	0
2022-01-21	226.80	226.80	226.80	226.80	20.384	0
2022-01-20	226.80	226.80	226.80	226.80	20.384	0
2022-01-19	226.80	226.80	226.80	226.80	20.384	0
2022-01-18	226.80	226.80	226.80	226.80	20.384	0
2022-01-17	226.80	226.80	226.80	226.80	20.384	0
2022-01-14	226.80	226.80	226.80	226.80	20.384	0
2022-01-13	226.80	226.80	226.80	226.80	20.384	20
2022-01-12	226.55	226.55	226.55	226.55	20.361	0
2022-01-11	226.55	226.55	226.55	226.55	20.361	10
2022-01-10	229.54	229.54	228.30	228.30	20.519	30
2022-01-07	232.32	232.32	232.32	232.32	20.880	0
2022-01-06	232.39	232.39	232.32	232.32	20.880	30

← NewerPage 20 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.