NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	51.892	52.330	51.737	52.000	50.021	4,611
2024-02-22	51.992	52.082	51.777	52.026	50.046	1,402
2024-02-21	51.998	52.120	51.595	51.595	49.631	4,027
2024-02-20	51.505	52.228	51.410	52.012	50.033	1,348
2024-02-16	52.020	52.575	51.730	52.450	50.454	1,948
2024-02-15	52.210	52.460	51.798	51.950	49.973	1,140
2024-02-14	52.760	52.760	52.220	52.420	50.425	460
2024-02-13	51.415	52.218	51.310	52.056	50.075	1,865
2024-02-12	52.300	52.620	51.331	51.740	49.771	3,760
2024-02-09	52.240	52.630	52.010	52.390	50.396	1,324
2024-02-08	52.820	53.110	51.950	51.950	49.973	1,526
2024-02-07	53.640	53.970	52.320	52.700	50.694	2,258
2024-02-06	53.720	53.890	53.150	53.440	51.406	1,433
2024-02-05	54.280	54.520	53.520	53.760	51.714	1,766
2024-02-02	54.990	54.990	53.790	54.960	52.868	1,900
2024-02-01	52.951	54.270	52.951	54.178	52.116	4,442
2024-01-31	53.790	53.906	53.166	53.166	51.143	1,728
2024-01-30	54.160	54.730	54.090	54.090	51.640	1,177
2024-01-29	54.260	54.330	53.510	54.180	51.725	1,353
2024-01-26	53.920	54.010	53.530	53.772	51.336	2,557
2024-01-25	52.470	53.479	52.470	53.479	51.056	886
2024-01-24	52.900	53.070	51.874	52.055	49.697	5,420
2024-01-23	52.650	52.760	52.295	52.515	50.136	75
2024-01-22	52.770	53.050	52.340	52.340	49.969	259
2024-01-19	51.130	51.800	51.100	51.790	49.444	1,146
2024-01-18	51.090	51.090	50.445	50.860	48.556	3,029
2024-01-17	50.901	52.000	50.860	51.351	49.024	82
2024-01-16	50.408	51.250	50.350	51.080	48.766	420,423
2024-01-12	50.510	50.930	50.510	50.730	48.432	267,404
2024-01-11	50.870	50.870	50.315	50.620	48.327	3,284
2024-01-10	51.780	51.905	51.190	51.291	48.968	2,414
2024-01-09	52.240	52.240	51.610	51.730	49.386	15,111
2024-01-08	51.938	52.340	51.652	52.300	49.931	2,363
2024-01-05	51.370	51.849	51.370	51.688	49.346	817
2024-01-04	51.620	52.038	51.620	51.641	49.301	513
2024-01-03	51.300	51.618	51.120	51.470	49.138	2,031
2024-01-02	51.576	51.890	51.098	51.331	49.006	2,957
2023-12-29	51.610	52.040	51.610	51.710	49.367	712
2023-12-28	51.170	51.810	51.170	51.800	49.453	818
2023-12-27	50.880	51.225	50.750	50.939	48.631	334
2023-12-22	49.870	50.040	49.770	50.040	47.773	1,059
2023-12-21	49.490	50.058	49.490	49.781	47.526	1,040
2023-12-20	50.040	50.180	49.800	50.022	47.756	378,295
2023-12-19	49.450	50.160	49.450	50.056	47.789	1,987
2023-12-18	48.730	49.437	48.560	49.091	46.867	1,566
2023-12-15	48.160	49.075	48.160	48.740	46.532	135
2023-12-14	48.750	48.980	48.245	48.245	46.059	36,076
2023-12-13	48.700	48.938	48.565	48.938	46.720	1,271
2023-12-12	47.710	48.790	47.707	48.790	46.580	2,265
2023-12-11	47.735	47.969	47.670	47.791	45.626	2,283
2023-12-08	47.660	47.740	47.490	47.670	45.510	315
2023-12-07	47.630	47.860	47.250	47.430	45.281	926
2023-12-06	48.390	48.708	47.920	48.185	46.002	1,344
2023-12-05	47.990	48.589	47.830	48.580	46.379	3,031
2023-12-04	47.878	48.540	47.640	48.160	45.978	1,875
2023-12-01	47.620	48.360	47.620	48.166	45.984	223
2023-11-30	46.710	47.750	46.710	47.750	45.587	3,614
2023-11-29	46.834	47.290	46.820	47.290	45.148	524
2023-11-28	46.230	46.990	46.230	46.980	44.852	612
2023-11-27	46.085	46.404	45.472	46.400	44.298	4,374

← NewerPage 12 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.4750 USD
2026-04-30	0.4750 USD
2026-01-30	0.4750 USD
2025-10-31	0.4400 USD
2025-07-31	0.4400 USD
2025-04-30	0.4400 USD
2025-02-03	0.4400 USD
2024-11-01	0.4075 USD
2024-08-01	0.4075 USD
2024-04-30	0.4075 USD
2024-01-31	0.4075 USD
2023-10-31	0.3775 USD
2023-07-31	0.3775 USD
2023-04-28	0.3775 USD
2023-01-31	0.3775 USD
2022-10-31	0.3500 USD
2022-07-29	0.3500 USD
2022-04-29	0.3500 USD
2022-01-31	0.3500 USD
2021-10-29	0.3250 USD
2021-07-30	0.3250 USD
2021-04-30	0.3250 USD
2021-01-29	0.3250 USD
2020-10-30	0.3000 USD
2020-07-31	0.3000 USD
2020-04-30	0.3000 USD
2020-01-31	0.3000 USD
2019-10-31	0.0300 USD
2019-07-31	0.0300 USD
2019-04-30	0.0300 USD
2019-01-31	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.