NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	240.50	240.50	240.50	240.50	21.615	60
2022-01-04	243.00	243.00	243.00	243.00	21.840	0
2022-01-03	243.00	243.00	243.00	243.00	21.840	10
2021-12-30	240.13	240.13	240.13	240.13	21.582	0
2021-12-29	240.13	240.13	240.13	240.13	21.582	10
2021-12-28	239.03	239.03	239.03	239.03	21.483	0
2021-12-27	239.03	239.03	239.03	239.03	21.483	20
2021-12-23	243.29	243.29	243.29	243.29	21.866	20
2021-12-22	240.00	240.00	240.00	240.00	21.570	0
2021-12-21	240.00	240.58	240.00	240.00	21.570	150
2021-12-20	202.81	202.81	202.81	202.81	18.228	0
2021-12-17	202.81	202.81	202.81	202.81	18.228	0
2021-12-16	202.81	202.81	202.81	202.81	18.228	0
2021-12-15	202.81	202.81	202.81	202.81	18.228	0
2021-12-14	202.81	202.81	202.81	202.81	18.228	0
2021-12-13	202.81	202.81	202.81	202.81	18.228	0
2021-12-10	202.81	202.81	202.81	202.81	18.228	0
2021-12-09	202.81	202.81	202.81	202.81	18.228	0
2021-12-08	202.81	202.81	202.81	202.81	18.228	0
2021-12-07	202.81	202.81	202.81	202.81	18.228	0
2021-12-06	202.81	202.81	202.81	202.81	18.228	0
2021-12-03	202.81	202.81	202.81	202.81	18.228	0
2021-12-02	202.81	202.81	202.81	202.81	18.228	0
2021-12-01	202.81	202.81	202.81	202.81	18.228	0
2021-11-30	202.81	202.81	202.81	202.81	18.228	0
2021-11-29	202.81	202.81	202.81	202.81	18.228	0
2021-11-26	202.81	202.81	202.81	202.81	18.228	0
2021-11-25	202.81	202.81	202.81	202.81	18.228	0
2021-11-24	202.81	202.81	202.81	202.81	18.228	0
2021-11-23	202.81	202.81	202.81	202.81	18.228	0
2021-11-22	202.81	202.81	202.81	202.81	18.228	0
2021-11-19	202.81	202.81	202.81	202.81	18.228	200
2021-11-18	196.85	196.85	196.85	196.85	17.692	3,000
2021-11-17	202.00	202.00	202.00	202.00	18.155	0
2021-11-16	202.00	202.00	202.00	202.00	18.155	200
2021-11-12	191.40	191.40	191.40	191.40	17.202	0
2021-11-11	191.40	191.40	191.40	191.40	17.202	0
2021-11-10	191.40	191.40	191.40	191.40	17.202	0
2021-11-09	193.40	193.40	191.40	191.40	17.202	50
2021-11-08	201.41	201.41	201.41	201.41	18.102	0
2021-11-05	201.41	201.41	201.41	201.41	18.102	10
2021-11-04	205.50	205.50	196.00	196.00	17.616	410
2021-11-03	222.80	222.80	222.80	222.80	20.024	0
2021-11-01	222.80	222.80	222.80	222.80	20.024	0
2021-10-29	222.80	222.80	222.80	222.80	20.024	0
2021-10-28	222.80	222.80	222.80	222.80	19.864	0
2021-10-27	222.80	222.80	222.80	222.80	19.864	0
2021-10-26	222.80	222.80	222.80	222.80	19.864	0
2021-10-25	222.80	222.80	222.80	222.80	19.864	0
2021-10-22	222.80	222.80	222.80	222.80	19.864	0
2021-10-21	222.80	222.80	222.80	222.80	19.864	0
2021-10-20	222.80	222.80	222.80	222.80	19.864	0
2021-10-19	222.80	222.80	222.80	222.80	19.864	0
2021-10-18	222.80	222.80	222.80	222.80	19.864	0
2021-10-15	222.80	222.80	222.80	222.80	19.864	0
2021-10-14	222.80	222.80	222.80	222.80	19.864	0

← NewerPage 21 of 21 · 1,256 trading days

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.