NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	38.100	38.100	37.710	37.710	33.617	49
2022-02-18	38.150	38.260	38.150	38.260	34.107	1
2022-02-17	38.750	38.910	38.750	38.910	34.686	1
2022-02-16	39.420	39.420	38.910	39.170	34.918	1
2022-02-15	38.940	38.944	38.640	38.780	34.571	129
2022-02-14	39.900	39.900	38.395	38.395	34.227	176
2022-02-11	40.500	40.780	39.840	39.840	35.516	2
2022-02-10	40.440	41.005	40.440	40.880	36.443	18
2022-02-09	40.856	41.030	40.856	41.030	36.576	100
2022-02-08	40.020	40.040	39.980	40.040	35.694	1
2022-02-07	39.220	40.080	39.220	39.850	35.524	3
2022-02-04	39.150	39.530	39.150	39.500	35.212	478
2022-02-03	39.240	39.485	39.140	39.140	34.892	25
2022-02-02	38.500	39.284	38.230	39.284	35.020	3,037
2022-02-01	39.690	39.690	38.540	38.608	34.417	28
2022-01-31	39.600	39.920	39.420	39.810	35.489	2,103
2022-01-28	38.780	39.468	38.780	39.468	34.872	339
2022-01-27	40.300	40.300	39.670	39.670	35.050	1
2022-01-26	40.210	40.210	39.720	40.200	35.519	81
2022-01-25	39.670	39.750	39.140	39.750	35.121	3
2022-01-24	38.650	39.060	38.650	38.880	34.352	403
2022-01-21	38.600	38.810	38.075	38.630	34.132	1,732
2022-01-20	40.054	40.054	39.532	39.590	34.980	30
2022-01-19	40.500	40.500	40.160	40.160	35.483	28
2022-01-18	40.760	40.760	40.200	40.625	35.894	62
2022-01-14	40.730	40.730	39.965	40.100	35.430	81
2022-01-13	41.325	41.595	41.325	41.595	36.751	70
2022-01-12	40.820	41.440	40.820	41.350	36.535	1,316
2022-01-11	40.510	41.020	40.510	40.980	36.208	45
2022-01-10	40.310	40.580	40.150	40.368	35.667	39,880
2022-01-07	40.670	40.674	40.240	40.640	35.907	70
2022-01-06	41.150	41.430	41.150	41.430	36.605	1
2022-01-05	41.710	42.030	41.280	41.820	36.950	95
2022-01-04	42.860	42.875	42.530	42.560	37.604	41
2021-12-30	42.890	42.918	42.810	42.820	37.834	22
2021-12-29	42.850	42.910	42.690	42.910	37.913	94
2021-12-23	42.170	42.880	42.110	42.470	37.524	552
2021-12-22	41.850	41.850	41.850	41.850	36.977	61
2021-12-21	40.360	41.740	40.360	41.740	36.879	5,295
2021-12-20	39.870	39.980	39.210	39.980	35.324	2
2021-12-17	40.300	40.540	39.030	40.540	35.819	402
2021-12-16	40.310	40.460	39.920	39.920	35.271	3,033
2021-12-15	40.020	40.020	39.098	39.370	34.785	32
2021-12-14	39.970	40.060	39.800	39.880	35.236	2
2021-12-13	39.030	40.090	38.540	39.920	35.271	101
2021-12-10	38.700	39.200	38.700	38.740	34.229	54
2021-12-09	38.800	39.040	38.800	39.040	34.494	3
2021-12-08	39.040	39.190	39.000	39.000	34.458	1
2021-12-07	38.293	38.980	38.250	38.980	34.441	14,375
2021-12-06	36.860	38.140	36.860	38.100	33.663	3
2021-12-03	36.960	36.960	36.295	36.710	32.435	239
2021-12-02	36.000	36.750	35.790	36.700	32.426	103
2021-12-01	36.080	36.921	36.080	36.540	32.285	370
2021-11-30	35.792	35.900	35.750	35.825	31.653	66
2021-11-29	36.770	36.820	36.360	36.820	32.532	102
2021-11-26	36.400	36.450	35.830	36.240	32.020	11,451
2021-11-24	37.090	37.540	36.870	37.240	32.903	738
2021-11-23	36.947	36.980	36.947	36.958	32.654	1,171
2021-11-22	36.330	36.810	35.950	36.660	32.391	151
2021-11-19	35.970	36.340	35.950	36.340	32.108	2

← NewerPage 20 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.