Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	33.440	34.120	33.420	33.980	28.792	1,432,600
2020-08-05	34.180	34.410	33.440	33.560	28.436	1,817,100
2020-08-04	33.550	34.100	33.550	34.030	28.834	1,988,900
2020-08-03	33.710	33.790	33.170	33.470	28.360	1,532,900
2020-07-31	33.280	33.840	33.040	33.810	28.648	1,914,100
2020-07-30	33.280	33.920	32.720	33.850	28.427	2,329,800
2020-07-29	33.760	33.920	33.280	33.640	28.251	1,795,900
2020-07-28	33.600	34.210	33.390	33.740	28.335	1,830,900
2020-07-27	34.570	35.550	33.640	33.740	28.335	3,406,000
2020-07-24	33.000	34.230	32.350	34.190	28.713	5,891,100
2020-07-23	33.580	33.790	33.060	33.230	27.907	3,177,500
2020-07-22	33.310	33.760	32.940	33.590	28.209	2,689,500
2020-07-21	33.410	33.840	33.210	33.530	28.159	1,937,100
2020-07-20	33.540	33.810	33.120	33.420	28.066	2,225,900
2020-07-17	34.080	34.170	33.420	33.720	28.318	1,590,400
2020-07-16	34.030	34.420	33.740	33.840	28.419	1,597,300
2020-07-15	34.260	34.580	33.950	34.020	28.570	1,737,900
2020-07-14	33.120	34.060	33.120	33.840	28.419	2,430,800
2020-07-13	33.060	33.630	32.780	33.230	27.907	2,440,000
2020-07-10	32.250	32.980	32.200	32.960	27.680	1,677,700
2020-07-09	33.060	33.060	31.660	32.310	27.134	2,339,200
2020-07-08	32.830	33.380	32.600	33.190	27.873	2,200,500
2020-07-07	32.720	32.930	32.420	32.750	27.504	2,782,600
2020-07-06	33.210	33.450	32.770	33.030	27.739	1,443,100
2020-07-02	33.500	33.860	32.680	32.790	27.537	1,847,200
2020-07-01	32.590	33.310	32.410	33.150	27.840	1,748,200
2020-06-30	32.840	32.850	32.280	32.560	27.344	2,012,600
2020-06-29	31.860	32.960	31.260	32.940	27.663	2,523,500
2020-06-26	32.590	32.590	31.240	31.570	26.513	4,581,900
2020-06-25	32.380	32.760	31.960	32.630	27.403	2,935,200
2020-06-24	32.710	32.990	32.070	32.570	27.353	2,928,700
2020-06-23	34.410	34.460	32.950	33.000	27.714	2,368,800
2020-06-22	33.990	34.310	33.180	34.150	28.679	2,443,500
2020-06-19	34.190	34.300	33.450	34.080	28.621	4,540,100
2020-06-18	33.390	33.840	33.150	33.630	28.243	1,886,300
2020-06-17	33.880	34.090	33.190	33.590	28.209	2,601,600
2020-06-16	34.370	34.800	33.560	33.760	28.352	2,237,500
2020-06-15	32.960	33.510	32.050	33.310	27.974	2,684,600
2020-06-12	34.590	34.800	33.040	33.680	28.285	3,070,800
2020-06-11	35.310	35.380	33.690	33.770	28.360	3,303,500
2020-06-10	36.340	36.740	35.730	36.190	30.393	2,744,900
2020-06-09	37.570	37.750	36.310	36.400	30.569	1,985,100
2020-06-08	36.830	38.270	36.800	38.160	32.047	2,784,800
2020-06-05	36.090	37.050	35.660	36.720	30.838	4,298,200
2020-06-04	36.200	36.470	35.030	35.440	29.763	3,377,300
2020-06-03	36.290	36.620	36.080	36.380	30.552	3,021,000
2020-06-02	36.420	36.510	35.810	35.900	30.149	2,319,100
2020-06-01	36.060	36.410	35.650	36.090	30.309	1,692,900
2020-05-29	36.380	36.460	35.450	36.050	30.275	3,471,600
2020-05-28	36.470	36.880	35.820	36.440	30.603	2,298,100
2020-05-27	36.110	36.750	35.680	35.970	30.208	2,344,900
2020-05-26	36.580	37.090	35.590	35.740	30.015	2,330,400
2020-05-22	35.290	35.730	35.080	35.720	29.998	1,524,100
2020-05-21	35.500	35.960	35.230	35.300	29.645	1,905,300
2020-05-20	35.930	36.780	35.400	35.500	29.813	2,650,700
2020-05-19	35.270	36.030	35.030	35.350	29.687	2,427,600
2020-05-18	33.520	35.830	33.250	35.530	29.838	3,769,600
2020-05-15	32.390	32.930	32.010	32.600	27.378	2,708,200
2020-05-14	31.290	32.710	30.690	32.650	27.420	2,665,700
2020-05-13	31.940	32.050	31.120	31.750	26.664	3,145,300

← NewerPage 27 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.