NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	37.530	37.829	37.441	37.612	35.588	1,914
2023-08-25	37.290	37.290	37.290	37.290	35.283	10
2023-08-24	37.580	37.580	37.545	37.545	35.524	1,928
2023-08-23	37.190	37.265	37.120	37.120	35.122	1,085
2023-08-22	36.886	37.130	36.886	37.070	35.075	2,805
2023-08-21	36.595	36.600	36.590	36.600	34.630	70
2023-08-18	36.787	36.851	36.781	36.851	34.868	72
2023-08-17	37.200	37.555	37.200	37.480	35.463	1,600
2023-08-16	37.140	37.231	37.140	37.165	35.165	20
2023-08-15	36.642	36.642	36.642	36.642	34.670	26
2023-08-14	36.354	36.658	36.350	36.625	34.654	3,094
2023-08-11	37.230	37.290	36.951	36.951	34.962	215,420
2023-08-10	37.232	37.232	37.229	37.229	35.225	360
2023-08-09	37.240	38.130	37.220	38.129	36.077	736
2023-08-08	37.232	37.264	36.260	36.260	34.308	1,540
2023-08-07	37.752	37.839	37.751	37.839	35.803	733
2023-08-04	37.810	38.260	37.810	38.122	36.070	2,115
2023-08-03	37.315	37.400	36.958	37.400	35.387	1,142
2023-08-02	37.568	37.570	37.115	37.115	35.117	448
2023-08-01	37.702	37.835	37.700	37.835	35.799	664
2023-07-31	37.855	37.930	37.745	37.881	35.842	481
2023-07-28	37.733	37.733	37.452	37.452	35.079	809
2023-07-27	38.418	38.418	38.200	38.200	35.779	340
2023-07-26	38.885	38.970	38.430	38.430	35.995	2,695
2023-07-25	38.000	38.430	38.000	38.425	35.990	7,414
2023-07-24	38.102	38.270	38.049	38.105	35.691	206
2023-07-21	38.611	38.611	38.380	38.512	36.072	1,143
2023-07-20	38.250	38.880	38.250	38.618	36.171	4,322
2023-07-19	37.148	37.588	36.932	37.580	35.199	4,098
2023-07-18	36.469	37.269	36.469	36.701	34.376	2,594
2023-07-17	36.261	36.482	36.212	36.349	34.046	3,281
2023-07-14	37.140	37.140	36.302	36.622	34.302	4,445
2023-07-13	37.830	38.188	37.585	37.585	35.204	2,147
2023-07-12	38.130	38.425	38.010	38.355	35.925	1,318
2023-07-11	38.045	38.060	37.785	37.785	35.391	1,460
2023-07-10	38.100	38.100	37.690	37.792	35.398	352
2023-07-07	37.580	38.575	37.580	38.575	36.131	8,456
2023-07-06	37.980	37.980	37.605	37.772	35.378	2,483
2023-07-05	37.899	38.440	37.830	38.390	35.958	2,142
2023-07-03	37.570	37.675	37.255	37.675	35.288	571
2023-06-30	37.171	37.325	36.871	37.105	34.754	1,521
2023-06-29	36.920	37.109	36.770	37.109	34.758	3,611
2023-06-28	36.150	36.880	35.962	36.175	33.883	2,928
2023-06-27	36.010	36.780	35.798	36.410	34.103	6,716
2023-06-26	35.528	35.770	35.171	35.770	33.504	3,394
2023-06-23	35.837	35.837	34.735	34.735	32.534	1,482
2023-06-22	35.230	35.485	34.670	35.260	33.026	2,931
2023-06-21	33.146	33.855	32.965	33.855	31.710	401
2023-06-20	34.174	34.174	34.098	34.100	31.939	659
2023-06-19	34.640	34.640	34.640	34.640	32.445	7
2023-06-16	34.500	34.500	34.500	34.500	32.314	20
2023-06-15	34.354	34.374	34.303	34.303	32.130	415
2023-06-14	34.546	34.546	34.486	34.486	32.301	836
2023-06-13	33.928	34.200	33.928	34.045	31.888	418
2023-06-12	34.561	34.561	34.561	34.561	32.371	60
2023-06-09	34.081	34.081	34.041	34.041	31.884	40
2023-06-08	33.829	33.829	33.829	33.829	31.686	200
2023-06-07	33.160	33.208	33.160	33.208	31.104	372
2023-06-06	33.260	33.352	33.085	33.085	30.989	568
2023-06-05	33.410	33.410	33.330	33.330	31.218	425

← NewerPage 14 of 21 · 1,218 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.