NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	32.883	32.933	32.666	32.666	30.256	1,038
2023-03-01	32.490	32.770	32.470	32.740	30.325	2,097
2023-02-28	32.910	33.219	32.910	33.140	30.695	428
2023-02-27	33.922	34.090	33.321	33.369	30.907	683
2023-02-24	33.205	33.621	33.187	33.440	30.973	642
2023-02-23	33.363	33.401	33.210	33.401	30.937	821
2023-02-22	33.985	33.985	33.320	33.500	31.029	842
2023-02-21	34.322	34.585	34.120	34.585	32.034	320
2023-02-17	34.027	34.278	33.940	34.082	31.568	1,712
2023-02-16	34.865	34.865	33.712	33.755	31.265	358
2023-02-15	34.850	35.730	34.850	35.730	33.094	265
2023-02-14	35.500	35.521	35.110	35.110	32.520	440
2023-02-13	35.038	35.275	35.038	35.275	32.673	229
2023-02-10	34.322	34.690	34.240	34.690	32.131	1,613
2023-02-09	34.793	35.027	34.789	35.027	32.443	258
2023-02-08	34.874	34.910	34.595	34.678	32.120	1,090
2023-02-07	34.627	34.890	34.410	34.410	31.872	470
2023-02-06	34.182	34.305	33.955	34.305	31.774	306
2023-02-03	34.702	34.997	34.355	34.500	31.955	1,484
2023-02-02	35.048	35.325	34.940	34.940	32.362	457
2023-02-01	34.049	34.102	33.745	33.745	31.256	3,053
2023-01-31	33.290	34.120	33.290	34.012	31.503	6,925
2023-01-30	34.000	34.007	33.715	33.720	30.883	1,102
2023-01-27	33.540	33.638	33.369	33.591	30.765	17,822
2023-01-26	33.122	33.145	33.122	33.145	30.356	125
2023-01-25	32.570	32.570	32.340	32.340	29.619	145
2023-01-24	32.195	32.369	32.195	32.205	29.495	216
2023-01-23	32.530	32.805	32.529	32.805	30.045	178
2023-01-20	30.795	31.675	30.795	31.615	28.955	2,145
2023-01-19	31.680	31.710	30.870	30.985	28.378	686
2023-01-18	32.223	32.223	31.669	31.880	29.198	108
2023-01-17	31.960	32.370	31.920	32.260	29.546	4,460
2023-01-13	32.090	32.090	31.325	31.587	28.929	943
2023-01-12	32.140	32.712	32.140	32.690	29.939	743
2023-01-11	32.815	32.815	32.085	32.085	29.385	1,456
2023-01-10	32.485	32.698	32.315	32.698	29.947	1,048
2023-01-09	32.490	32.780	32.275	32.275	29.559	890
2023-01-06	32.180	32.412	31.880	32.030	29.335	411
2023-01-04	32.005	32.055	31.862	32.010	29.317	1,985
2023-01-03	31.592	31.865	31.592	31.865	29.184	205
2022-12-30	32.274	32.274	31.825	31.825	29.147	344
2022-12-29	32.302	32.304	32.225	32.292	29.575	1,600
2022-12-28	32.060	32.060	31.800	31.800	29.124	102
2022-12-23	31.710	31.710	31.644	31.703	29.036	1,651
2022-12-22	31.820	31.820	31.630	31.630	28.969	427
2022-12-21	31.910	31.910	31.760	31.860	29.179	201
2022-12-20	31.740	31.770	31.400	31.671	29.006	4,603
2022-12-19	31.990	32.585	31.492	31.492	28.842	3,840
2022-12-16	31.285	31.485	30.798	30.868	28.271	4,096
2022-12-15	31.954	32.150	31.610	31.610	28.950	1,005
2022-12-14	33.050	33.110	32.470	32.600	29.857	2,143
2022-12-13	33.500	33.500	32.625	32.900	30.132	44
2022-12-12	32.170	32.175	32.170	32.175	29.468	68
2022-12-09	31.765	32.590	31.622	32.508	29.773	452
2022-12-08	33.052	33.075	32.720	32.720	29.967	1,175
2022-12-07	34.135	34.455	33.548	33.580	30.755	5,399
2022-12-06	35.782	36.938	34.070	34.150	31.277	15,559
2022-12-05	40.735	40.735	40.520	40.520	37.111	230
2022-12-02	41.202	41.204	41.202	41.204	37.737	300
2022-12-01	42.958	42.995	42.670	42.670	39.080	1,137

← NewerPage 16 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.