NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	32.245	32.948	31.740	32.650	30.581	1,449
2023-06-01	34.430	34.430	32.468	32.925	30.839	3,850
2023-05-31	33.890	33.890	33.050	33.050	30.956	994
2023-05-30	34.242	34.288	34.162	34.288	32.115	1,267
2023-05-26	33.480	33.480	33.146	33.372	31.257	371
2023-05-25	33.227	33.406	33.043	33.405	31.289	1,516
2023-05-24	33.562	33.815	33.496	33.815	31.673	980
2023-05-23	33.751	33.961	33.680	33.730	31.593	121
2023-05-22	33.595	34.132	33.457	34.132	31.969	1,464
2023-05-19	33.620	33.856	33.620	33.856	31.711	207
2023-05-18	32.775	32.775	32.667	32.667	30.597	130
2023-05-17	33.860	33.860	33.102	33.102	31.004	44
2023-05-16	33.780	34.042	33.780	34.042	31.885	858
2023-05-15	35.120	35.120	33.008	33.721	31.584	1,935
2023-05-12	31.060	32.308	30.698	32.110	30.076	13,595
2023-05-11	32.060	32.060	30.940	30.955	28.994	250
2023-05-10	31.820	31.820	31.459	31.690	29.682	225
2023-05-05	31.520	31.602	30.890	31.600	29.598	569
2023-05-04	33.010	33.010	30.691	31.358	29.371	1,608
2023-05-03	33.630	33.630	33.333	33.512	31.389	693
2023-05-02	33.980	33.980	33.001	33.320	31.209	1,058
2023-04-28	33.570	34.020	33.570	33.945	31.794	2,948
2023-04-27	33.540	33.959	33.540	33.959	31.454	152
2023-04-26	33.780	33.860	33.780	33.840	31.344	779
2023-04-25	34.880	34.880	34.688	34.688	32.129	229
2023-04-24	34.131	34.690	34.131	34.690	32.131	72
2023-04-21	34.620	34.620	34.220	34.341	31.808	2,577
2023-04-20	34.570	34.882	34.570	34.882	32.309	2,273
2023-04-19	34.490	34.510	34.490	34.510	31.964	2,515
2023-04-18	35.150	35.150	34.555	34.555	32.006	387
2023-04-17	35.490	35.490	35.051	35.051	32.465	374
2023-04-14	35.570	35.670	35.445	35.520	32.900	971
2023-04-13	35.670	36.137	35.505	36.020	33.363	2,592
2023-04-12	35.840	36.275	35.782	36.105	33.442	811
2023-04-11	35.420	35.932	35.420	35.855	33.210	408
2023-04-06	34.650	34.781	34.560	34.781	32.215	3,944
2023-04-05	33.500	34.200	33.500	34.200	31.677	63
2023-04-04	33.750	33.750	33.098	33.318	30.860	235
2023-04-03	34.144	34.350	33.712	34.040	31.529	372
2023-03-31	33.550	33.759	33.550	33.738	31.249	307
2023-03-30	33.408	33.408	33.408	33.408	30.943	86
2023-03-29	32.850	33.140	32.840	33.111	30.668	121
2023-03-28	32.385	32.865	32.385	32.770	30.352	207
2023-03-27	31.920	32.184	31.605	32.184	29.810	239
2023-03-24	30.819	31.049	30.819	31.049	28.758	4
2023-03-23	31.960	32.053	31.235	31.235	28.931	4,516
2023-03-22	33.008	33.008	32.643	32.738	30.323	5,936
2023-03-21	33.995	33.995	33.110	33.110	30.668	1,224
2023-03-20	33.220	33.782	33.220	33.425	30.959	16,056
2023-03-17	31.920	31.920	31.270	31.270	28.963	6,830
2023-03-16	30.485	31.525	30.300	31.525	29.199	1,305
2023-03-15	30.725	31.060	30.725	31.011	28.724	264
2023-03-14	31.848	32.035	31.557	31.557	29.229	98
2023-03-13	31.355	31.375	31.350	31.350	29.037	102
2023-03-10	32.800	32.800	31.965	31.965	29.607	2,333
2023-03-09	33.988	33.988	33.549	33.640	31.158	168
2023-03-08	33.979	33.979	33.709	33.709	31.222	75
2023-03-07	34.481	34.481	34.189	34.385	31.848	123
2023-03-06	34.193	34.386	34.193	34.331	31.799	952
2023-03-03	32.952	33.742	32.952	33.742	31.253	110

← NewerPage 15 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.