NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	41.400	41.400	41.209	41.209	37.444	30
2022-08-25	42.175	42.650	42.090	42.650	38.753	70
2022-08-24	41.820	41.820	41.649	41.649	37.844	2
2022-08-22	42.400	42.450	42.060	42.060	38.217	408
2022-08-19	43.460	43.690	43.310	43.580	39.598	82
2022-08-18	43.668	43.752	43.430	43.430	39.462	330
2022-08-17	42.230	42.710	42.230	42.710	38.808	245
2022-08-16	42.250	43.079	42.250	42.830	38.917	3,038
2022-08-15	41.570	42.020	41.570	42.020	38.181	4
2022-08-12	40.770	41.000	40.770	41.000	37.254	150
2022-08-11	39.390	39.909	39.167	39.862	36.220	335
2022-08-10	38.740	38.820	38.740	38.820	35.273	1
2022-08-09	38.640	38.810	38.043	38.110	34.628	583
2022-08-08	38.670	39.060	38.572	38.572	35.048	416
2022-08-05	39.000	39.060	38.690	38.690	35.155	21
2022-08-04	38.490	39.340	38.490	39.340	35.746	1
2022-08-02	37.680	37.973	37.680	37.973	34.504	12
2022-08-01	37.500	37.529	37.500	37.529	34.100	1
2022-07-29	37.800	37.800	37.580	37.580	34.146	15
2022-07-28	37.060	37.330	36.687	36.687	33.017	119
2022-07-27	36.000	36.489	36.000	36.420	32.777	1,580
2022-07-26	36.548	36.548	36.530	36.530	32.876	11
2022-07-25	35.700	36.389	35.654	36.389	32.749	1,172
2022-07-22	36.080	36.080	35.827	35.827	32.243	5
2022-07-21	36.270	36.270	35.880	35.880	32.291	901
2022-07-20	35.730	35.730	35.065	35.435	31.890	378
2022-07-19	35.830	35.830	35.485	35.757	32.180	187
2022-07-18	35.960	36.078	35.735	35.915	32.322	1,080
2022-07-15	36.430	36.430	35.855	36.100	32.489	31
2022-07-14	36.480	36.480	36.160	36.410	32.768	1,112
2022-07-13	37.670	37.670	37.240	37.240	33.515	1
2022-07-12	38.149	38.149	38.149	38.149	34.332	1
2022-07-11	37.690	37.820	37.130	37.130	33.416	1
2022-07-08	38.140	38.140	38.070	38.140	34.325	3
2022-07-07	37.748	37.890	37.719	37.890	34.100	3
2022-07-06	37.600	37.600	36.980	37.250	33.524	1
2022-07-05	38.400	38.400	36.860	36.970	33.272	22
2022-07-01	38.360	39.030	38.360	38.610	34.748	302
2022-06-30	37.886	38.338	37.886	38.155	34.338	1,913
2022-06-29	37.850	37.850	37.453	37.740	33.965	2,460
2022-06-28	38.690	38.690	38.010	38.010	34.208	514
2022-06-27	38.460	38.720	38.460	38.545	34.689	551
2022-06-24	37.810	38.040	37.810	38.040	34.235	3
2022-06-23	36.580	37.891	36.580	37.490	33.740	72
2022-06-22	36.590	36.900	36.590	36.712	33.040	19
2022-06-21	36.415	37.180	36.350	37.070	33.362	95
2022-06-17	37.220	37.760	35.850	35.850	32.264	16
2022-06-16	38.490	38.490	37.330	37.330	33.596	823
2022-06-15	39.760	39.760	38.850	38.850	34.964	4
2022-06-14	40.550	40.550	39.090	39.090	35.180	4,134
2022-06-13	43.205	43.350	41.490	41.490	37.340	806
2022-06-10	44.870	45.120	44.040	44.040	39.634	590
2022-06-09	45.750	45.750	45.750	45.750	41.173	1
2022-06-08	45.790	45.930	45.558	45.558	41.001	171
2022-06-07	45.690	45.890	44.845	45.890	41.299	720
2022-06-06	45.660	46.430	45.660	46.100	41.488	647
2022-06-01	46.000	46.015	45.034	45.430	40.885	1,414
2022-05-31	46.290	46.718	46.060	46.620	41.956	244
2022-05-27	47.150	47.150	45.940	46.360	41.722	4,309
2022-05-26	47.050	47.770	47.020	47.130	42.415	489

← NewerPage 18 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.