NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	41.495	41.570	41.495	41.570	38.072	9
2022-11-28	41.720	41.720	41.122	41.230	37.761	490
2022-11-23	42.381	42.390	42.381	42.390	38.823	719
2022-11-22	42.210	42.210	41.160	41.160	37.697	6,521
2022-11-21	42.010	42.159	40.972	41.350	37.871	829
2022-11-18	41.730	41.730	41.254	41.315	37.839	439
2022-11-17	42.325	42.325	41.648	41.700	38.191	824
2022-11-16	43.470	43.470	42.910	42.910	39.300	90
2022-11-15	44.350	44.350	44.325	44.325	40.595	20
2022-11-14	45.280	45.280	44.210	44.210	40.490	315
2022-11-11	44.565	45.270	44.565	45.099	41.304	51
2022-11-10	44.080	44.935	44.080	44.935	41.154	75
2022-11-09	44.050	44.055	44.000	44.055	40.348	31
2022-11-08	45.317	45.576	44.890	44.890	41.113	1,395
2022-11-07	43.870	44.955	43.150	44.955	41.172	327
2022-11-04	43.820	44.180	43.600	43.600	39.931	11
2022-11-03	43.370	44.017	42.820	44.017	40.313	4,323
2022-11-02	43.485	44.060	43.485	44.060	40.353	86
2022-11-01	44.150	44.280	44.150	44.280	40.554	205
2022-10-31	44.265	44.740	44.265	44.740	40.976	371
2022-10-28	43.930	44.410	43.930	44.361	40.308	403
2022-10-27	43.590	44.080	43.590	44.080	40.053	155
2022-10-26	43.430	43.519	43.430	43.519	39.542	1
2022-10-25	43.515	43.525	43.380	43.380	39.417	224
2022-10-24	42.120	42.860	42.060	42.860	38.944	23
2022-10-21	41.735	42.300	41.735	42.170	38.317	90
2022-10-20	41.710	41.710	40.920	40.920	37.181	712
2022-10-19	42.430	42.430	41.680	41.680	37.872	400
2022-10-18	42.707	42.796	42.541	42.600	38.708	1,715
2022-10-17	42.160	42.160	42.095	42.120	38.272	126
2022-10-13	39.070	41.305	39.070	41.305	37.531	84
2022-10-12	41.060	41.060	39.937	40.056	36.396	6,024
2022-10-11	41.040	41.390	41.040	41.390	37.608	1
2022-10-10	41.255	41.255	41.255	41.255	37.486	50
2022-10-07	41.061	41.100	41.061	41.100	37.345	6,389
2022-10-06	41.390	41.680	41.390	41.680	37.872	102
2022-10-05	40.241	40.970	40.210	40.970	37.227	301
2022-10-04	40.145	40.585	40.145	40.550	36.845	1,344
2022-10-03	39.070	39.324	38.960	39.225	35.641	1,748
2022-09-30	39.380	39.470	39.000	39.131	35.555	543
2022-09-29	39.581	39.581	38.880	39.209	35.627	214
2022-09-28	39.637	40.220	39.637	40.220	36.545	1,453
2022-09-27	39.345	39.390	39.345	39.390	35.791	7,065
2022-09-26	40.500	40.654	39.390	39.390	35.791	824
2022-09-23	40.320	40.320	40.190	40.200	36.527	26
2022-09-22	42.170	42.170	41.572	41.572	37.774	8,519
2022-09-21	42.800	43.385	42.800	43.350	39.389	4,805
2022-09-20	43.430	43.473	42.860	42.860	38.944	1,295
2022-09-16	44.840	44.840	44.025	44.025	40.003	160
2022-09-15	44.411	44.670	44.210	44.625	40.548	45
2022-09-14	43.670	44.128	43.670	44.071	40.044	265
2022-09-13	43.660	44.052	43.660	43.991	39.972	1,002
2022-09-12	43.450	44.130	43.450	43.930	39.916	1,163
2022-09-09	43.270	43.435	43.270	43.435	39.467	318
2022-09-08	41.530	42.310	41.530	42.310	38.444	13
2022-09-07	40.840	41.590	40.840	41.590	37.790	180
2022-09-06	41.510	41.510	40.790	40.790	37.063	102
2022-09-02	41.716	42.190	41.716	42.190	38.335	194
2022-09-01	41.230	41.230	40.530	40.530	36.827	31
2022-08-31	41.190	41.380	41.190	41.380	37.599	1,001

← NewerPage 17 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.