Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	31.080	31.720	30.930	31.620	27.050	2,947,500
2020-10-29	31.010	31.740	30.590	31.440	26.640	2,472,100
2020-10-28	32.380	32.770	31.090	31.130	26.377	2,605,700
2020-10-27	33.830	33.980	33.040	33.040	27.995	2,305,000
2020-10-26	33.330	33.950	33.170	33.780	28.622	1,643,800
2020-10-23	33.400	33.760	33.160	33.670	28.529	1,343,500
2020-10-22	32.530	33.320	32.090	33.180	28.114	1,667,000
2020-10-21	33.040	33.110	32.480	32.530	27.563	2,015,400
2020-10-20	33.570	33.720	33.060	33.180	28.114	1,931,500
2020-10-19	33.840	34.140	33.290	33.400	28.300	1,822,600
2020-10-16	34.070	34.220	33.670	33.690	28.546	2,199,400
2020-10-15	33.200	34.400	33.100	34.040	28.843	1,921,300
2020-10-14	33.260	34.070	33.180	33.710	28.563	2,568,300
2020-10-13	32.700	33.360	32.520	33.210	28.139	2,817,200
2020-10-12	32.350	33.020	32.040	32.760	27.758	2,345,900
2020-10-09	32.530	32.670	32.060	32.270	27.343	2,999,600
2020-10-08	31.480	32.410	31.440	32.350	27.411	1,828,800
2020-10-07	31.130	31.530	31.040	31.390	26.597	1,945,000
2020-10-06	31.310	31.550	30.900	31.100	26.352	1,408,200
2020-10-05	31.150	31.590	30.880	31.270	26.496	2,018,200
2020-10-02	30.250	31.170	29.950	31.060	26.318	1,826,800
2020-10-01	30.790	30.930	30.240	30.630	25.953	2,224,900
2020-09-30	29.950	30.920	29.810	30.740	26.046	3,045,700
2020-09-29	29.760	30.070	29.430	29.700	25.165	2,255,500
2020-09-28	29.850	30.090	29.480	29.520	25.013	2,087,700
2020-09-25	28.830	29.620	28.740	29.520	25.013	1,659,100
2020-09-24	28.490	29.110	28.220	29.030	24.598	2,441,900
2020-09-23	28.970	29.220	28.500	28.520	24.165	1,885,100
2020-09-22	29.210	29.500	28.620	28.840	24.437	2,220,900
2020-09-21	29.470	29.600	28.750	29.150	24.699	2,592,100
2020-09-18	30.410	30.570	29.830	29.930	25.360	3,561,800
2020-09-17	30.560	30.560	29.930	30.540	25.877	2,359,000
2020-09-16	30.600	31.440	30.520	30.920	26.199	1,841,500
2020-09-15	31.670	31.800	30.470	30.600	25.928	2,376,700
2020-09-14	31.700	31.900	31.370	31.540	26.724	1,676,000
2020-09-11	31.500	31.680	31.150	31.610	26.784	1,788,100
2020-09-10	32.250	32.450	31.300	31.380	26.589	2,186,000
2020-09-09	32.270	32.880	32.190	32.360	27.419	2,236,200
2020-09-08	33.220	33.320	31.890	31.960	27.080	3,110,900
2020-09-04	34.330	34.480	33.220	33.380	28.283	2,125,600
2020-09-03	35.600	36.000	33.950	34.230	29.004	3,417,000
2020-09-02	34.250	35.510	34.010	35.410	30.003	1,431,200
2020-09-01	34.330	34.470	33.840	34.170	28.953	2,185,400
2020-08-31	34.330	34.710	34.180	34.410	29.156	2,085,600
2020-08-28	33.730	34.330	33.620	34.290	29.054	1,569,100
2020-08-27	33.950	34.250	33.510	33.730	28.580	2,530,700
2020-08-26	34.350	34.350	33.570	33.940	28.758	1,405,600
2020-08-25	34.930	35.020	34.260	34.560	29.283	1,176,000
2020-08-24	34.680	34.830	34.020	34.700	29.402	1,390,800
2020-08-21	34.700	34.950	34.510	34.530	29.258	1,767,100
2020-08-20	35.200	35.410	34.540	34.650	29.359	1,621,100
2020-08-19	36.240	36.280	35.370	35.410	30.003	2,342,500
2020-08-18	35.300	36.350	35.300	36.090	30.580	2,927,400
2020-08-17	34.910	35.680	34.810	35.300	29.910	2,016,400
2020-08-14	35.180	35.220	34.880	34.940	29.605	1,226,900
2020-08-13	35.170	35.390	34.860	35.290	29.902	1,328,600
2020-08-12	35.080	35.490	34.890	35.260	29.876	2,108,200
2020-08-11	35.180	35.660	34.720	34.900	29.571	2,224,800
2020-08-10	34.440	35.260	34.400	34.980	29.639	2,984,400
2020-08-07	33.810	34.570	33.810	34.280	29.046	1,958,500

← NewerPage 26 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-01	2:1

Dividends

Ex-date	Amount
2026-08-03	0.4750 USD
2026-05-01	0.4750 USD
2026-02-02	0.4750 USD
2025-11-03	0.4400 USD
2025-08-01	0.4400 USD
2025-05-01	0.4400 USD
2025-02-03	0.4400 USD
2024-11-01	0.4080 USD
2024-08-01	0.4080 USD
2024-04-30	0.4080 USD
2024-01-31	0.4080 USD
2023-10-31	0.3780 USD
2023-07-31	0.3780 USD
2023-04-28	0.3780 USD
2023-01-31	0.3780 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.