NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	45.460	47.220	45.460	46.360	41.722	794
2022-05-24	45.780	46.180	45.604	46.008	41.406	117
2022-05-23	46.198	46.718	45.703	45.970	41.371	1,364
2022-05-20	46.010	46.010	44.990	45.015	40.512	599
2022-05-19	45.600	46.640	45.595	46.365	41.727	1,409
2022-05-18	45.395	45.620	44.930	45.180	40.660	1,048
2022-05-17	44.500	44.953	44.280	44.950	40.453	8,863
2022-05-16	42.760	44.135	42.400	44.135	39.720	1,307
2022-05-13	41.700	42.630	41.700	41.970	37.772	615
2022-05-12	41.700	42.010	40.680	40.680	36.611	152
2022-05-11	42.000	42.630	41.820	42.630	38.366	268
2022-05-10	41.930	41.930	40.470	41.230	37.106	2,270
2022-05-09	41.000	41.660	40.270	41.220	37.097	776
2022-05-06	38.680	40.490	38.345	40.490	36.440	995
2022-05-05	37.990	38.140	37.890	37.940	34.145	6
2022-05-04	37.590	37.590	37.420	37.420	33.677	1
2022-05-03	36.900	37.922	36.900	37.340	33.605	102
2022-04-29	36.550	36.550	36.550	36.550	32.894	150
2022-04-28	37.050	37.050	37.010	37.010	32.993	600
2022-04-27	36.798	36.798	36.798	36.798	32.804	200
2022-04-26	37.610	37.940	37.580	37.580	33.501	188
2022-04-25	36.970	37.220	36.630	37.010	32.993	7,146
2022-04-22	39.450	39.450	38.250	38.250	34.098	156
2022-04-21	41.000	41.000	40.350	40.350	35.970	511
2022-04-20	40.130	41.374	40.130	41.374	36.883	21
2022-04-19	39.350	39.650	39.350	39.550	35.257	2
2022-04-13	38.590	38.680	38.293	38.680	34.481	170
2022-04-12	38.710	39.030	38.710	38.910	34.686	4
2022-04-11	39.570	39.570	38.595	38.595	34.406	1,335
2022-04-08	39.280	39.320	39.210	39.210	34.954	3
2022-04-07	39.200	39.370	38.902	39.100	34.856	973
2022-04-06	37.440	38.770	37.310	38.770	34.562	123
2022-04-05	37.700	37.700	37.600	37.600	33.519	41
2022-04-04	37.910	37.920	37.800	37.800	33.697	70
2022-04-01	38.440	38.440	38.140	38.140	34.000	97
2022-03-31	38.030	38.920	38.030	38.920	34.695	53
2022-03-30	38.320	38.320	38.160	38.160	34.018	1
2022-03-29	37.890	38.000	37.650	38.000	33.875	52
2022-03-28	36.890	37.740	36.890	37.740	33.643	1,753
2022-03-25	36.510	37.080	36.270	37.050	33.028	4,462
2022-03-24	36.440	36.490	36.220	36.360	32.413	5
2022-03-23	36.810	36.860	36.810	36.860	32.859	25
2022-03-22	37.635	37.960	37.635	37.960	33.839	65
2022-03-18	38.870	38.870	38.133	38.320	34.161	1,441
2022-03-17	39.260	39.260	38.740	38.750	34.544	16
2022-03-16	38.920	39.210	38.920	39.090	34.847	1
2022-03-15	38.550	39.050	38.130	38.870	34.651	102
2022-03-14	39.250	39.270	38.610	38.620	34.428	3
2022-03-11	37.830	37.950	37.830	37.950	33.831	3
2022-03-10	37.420	37.420	37.040	37.120	33.091	21
2022-03-09	37.830	37.830	37.495	37.495	33.425	21
2022-03-08	37.700	38.110	37.700	37.820	33.715	302
2022-03-07	38.088	38.620	38.080	38.220	34.071	4,352
2022-03-04	36.950	37.117	36.950	37.100	33.073	13
2022-03-03	37.740	37.980	37.740	37.880	33.768	18
2022-03-02	36.480	37.560	36.480	37.557	33.481	133
2022-03-01	37.570	37.570	35.960	36.567	32.598	565
2022-02-28	37.760	37.800	37.180	37.800	33.697	331
2022-02-25	38.490	38.490	37.790	37.805	33.701	71
2022-02-24	36.420	37.580	36.420	37.410	33.349	65

← NewerPage 19 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.