NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	45.730	45.880	45.290	45.880	43.801	3,673
2023-11-22	45.486	45.600	45.120	45.460	43.400	1,053
2023-11-21	47.050	47.290	44.920	45.300	43.248	2,794
2023-11-20	47.740	47.998	46.570	47.284	45.141	2,312
2023-11-17	47.980	48.158	47.580	48.158	45.976	349
2023-11-16	47.990	48.600	47.620	47.680	45.520	1,968
2023-11-15	47.100	47.820	47.100	47.760	45.596	520
2023-11-14	46.750	46.970	46.380	46.739	44.621	882
2023-11-13	45.888	46.330	45.410	45.985	43.902	784
2023-11-10	45.330	45.470	45.178	45.270	43.219	184
2023-11-09	45.550	45.685	45.100	45.100	43.057	453
2023-11-08	45.190	45.455	45.175	45.455	43.396	179
2023-11-07	46.150	46.300	45.200	45.500	43.439	849
2023-11-06	45.000	46.770	45.000	46.120	44.031	31,959
2023-11-03	45.130	45.730	44.645	45.000	42.961	571,726
2023-11-02	42.760	46.018	42.600	45.290	43.238	1,304
2023-11-01	43.050	44.130	42.890	44.040	42.045	6,076
2023-10-31	41.935	42.241	41.625	42.241	40.328	4,795
2023-10-30	41.825	42.310	41.580	42.310	40.033	1,145
2023-10-27	42.010	42.250	41.730	41.730	39.484	2,073
2023-10-26	42.178	42.260	42.050	42.090	39.825	119
2023-10-25	41.720	42.610	41.620	41.761	39.513	2,013
2023-10-24	41.116	41.940	41.072	41.940	39.683	272
2023-10-23	40.190	40.809	40.060	40.809	38.612	1,447
2023-10-20	40.780	40.790	40.475	40.741	38.548	3,164
2023-10-19	41.350	41.620	41.110	41.264	39.043	1,219
2023-10-18	41.585	41.880	41.430	41.480	39.247	1,268
2023-10-17	41.180	41.940	41.180	41.710	39.465	2,183
2023-10-16	41.230	41.500	41.110	41.410	39.181	2,261
2023-10-13	41.590	41.590	41.070	41.070	38.860	711
2023-10-12	41.080	41.380	40.810	40.810	38.614	922
2023-10-11	40.119	40.721	40.074	40.721	38.529	1,495
2023-10-10	39.600	39.890	39.600	39.720	37.582	155
2023-10-09	38.970	39.582	38.970	39.582	37.452	700
2023-10-06	38.347	39.020	38.130	39.020	36.920	362
2023-10-05	37.971	38.615	37.945	38.615	36.537	5,627
2023-10-04	37.890	37.890	37.140	37.143	35.143	1,647
2023-10-03	37.180	37.705	36.885	37.705	35.676	1,806
2023-10-02	38.470	38.490	37.080	37.311	35.303	235,640
2023-09-29	38.500	38.500	38.365	38.425	36.357	111
2023-09-28	38.332	38.585	38.332	38.469	36.398	15,292
2023-09-27	38.502	38.502	38.300	38.300	36.239	3,299
2023-09-26	38.980	38.980	38.635	38.762	36.676	1,099
2023-09-25	38.371	38.920	38.370	38.918	36.823	1,303
2023-09-22	37.910	38.545	37.910	38.518	36.445	1,122
2023-09-21	38.652	38.693	38.341	38.341	36.278	584
2023-09-20	39.380	39.380	39.380	39.380	37.261	1
2023-09-19	39.745	40.009	39.538	39.538	37.410	290
2023-09-18	39.135	39.172	39.135	39.172	37.064	581
2023-09-15	39.199	39.359	39.171	39.260	37.147	283
2023-09-14	39.008	39.008	39.006	39.006	36.907	3
2023-09-12	38.950	39.039	38.950	38.965	36.868	114
2023-09-11	39.402	39.402	39.012	39.012	36.912	1,525
2023-09-08	38.555	39.405	38.555	39.405	37.284	93
2023-09-07	38.240	38.398	38.240	38.244	36.185	1,376
2023-09-06	38.063	38.102	37.951	37.951	35.909	236
2023-09-05	38.440	38.440	37.550	37.550	35.529	2,440
2023-09-01	38.049	38.049	38.049	38.049	36.001	11
2023-08-31	37.640	37.661	37.380	37.661	35.634	1,030
2023-08-30	36.970	37.625	36.970	37.625	35.600	1,908

← NewerPage 13 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.