Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	31.940	32.050	31.120	31.750	26.664	3,145,300
2020-05-12	32.580	32.850	32.050	32.070	26.933	3,764,000
2020-05-11	32.430	32.760	31.890	32.500	27.294	2,625,300
2020-05-08	32.500	33.390	32.290	32.770	27.520	2,407,600
2020-05-07	32.630	33.030	31.400	32.120	26.975	4,350,100
2020-05-06	33.050	33.060	32.180	32.780	27.529	2,553,500
2020-05-05	33.320	34.110	32.880	32.890	27.621	2,798,200
2020-05-04	32.740	33.110	32.060	32.950	27.672	2,200,700
2020-05-01	32.920	33.030	32.250	32.970	27.688	1,812,500
2020-04-30	34.160	34.230	32.940	33.530	28.159	2,636,600
2020-04-29	34.720	35.130	34.050	34.640	28.839	3,530,400
2020-04-28	34.810	35.640	33.470	33.710	28.065	3,463,200
2020-04-27	33.240	33.830	32.720	33.680	28.040	2,376,900
2020-04-24	31.770	32.810	31.450	32.600	27.141	2,481,200
2020-04-23	31.250	31.650	30.830	31.230	26.000	2,170,300
2020-04-22	30.920	31.330	30.230	31.090	25.883	3,442,200
2020-04-21	29.910	30.980	29.750	30.310	25.234	2,488,600
2020-04-20	30.710	31.870	30.510	31.030	25.834	3,348,500
2020-04-17	30.370	31.590	30.160	31.370	26.117	3,055,900
2020-04-16	29.500	29.890	28.610	29.690	24.718	4,127,300
2020-04-15	29.410	29.870	29.060	29.500	24.560	2,733,900
2020-04-14	30.460	30.770	29.500	30.410	25.317	2,359,200
2020-04-13	30.470	30.750	29.220	29.980	24.959	2,122,100
2020-04-09	30.220	31.800	30.150	30.760	25.609	4,052,900
2020-04-08	27.450	29.840	27.200	29.450	24.518	2,547,400
2020-04-07	28.640	29.120	27.270	27.360	22.778	3,158,500
2020-04-06	27.620	27.810	26.410	27.240	22.678	2,995,900
2020-04-03	27.500	28.120	25.750	26.210	21.821	6,458,700
2020-04-02	26.670	28.030	26.070	27.790	23.136	6,675,100
2020-04-01	26.330	26.970	25.300	26.840	22.345	3,880,500
2020-03-31	28.630	28.630	26.970	27.260	22.695	2,981,400
2020-03-30	29.650	30.000	27.510	28.450	23.686	3,588,900
2020-03-27	26.830	30.390	26.740	29.550	24.601	3,399,400
2020-03-26	26.590	28.720	26.200	28.240	23.511	3,597,500
2020-03-25	25.830	27.470	24.330	26.290	21.887	4,666,500
2020-03-24	23.490	26.020	23.350	25.760	21.446	4,211,500
2020-03-23	23.100	23.100	20.970	22.160	18.449	5,404,600
2020-03-20	24.390	25.680	22.920	23.310	19.406	6,080,800
2020-03-19	21.980	24.300	20.550	23.950	19.939	3,611,600
2020-03-18	21.620	22.270	19.540	21.990	18.307	5,335,200
2020-03-17	25.530	26.530	23.240	23.570	19.623	4,547,800
2020-03-16	25.660	28.570	24.750	24.890	20.722	3,893,800
2020-03-13	28.380	28.890	25.860	28.850	24.019	5,398,200
2020-03-12	27.980	29.450	26.460	26.600	22.145	6,385,500
2020-03-11	31.290	31.470	29.210	30.000	24.976	5,745,400
2020-03-10	31.320	32.370	30.460	32.350	26.932	4,503,900
2020-03-09	31.530	31.870	29.330	30.130	25.084	4,954,700
2020-03-06	32.980	34.440	32.830	34.320	28.573	3,078,700
2020-03-05	34.550	35.100	33.850	34.350	28.598	3,471,000
2020-03-04	33.770	35.500	33.720	35.450	29.513	4,961,200
2020-03-03	34.220	34.970	33.050	33.300	27.723	3,208,800
2020-03-02	33.310	34.190	32.860	34.170	28.448	3,885,200
2020-02-28	33.650	33.650	31.900	33.210	27.648	6,020,200
2020-02-27	34.850	35.420	33.510	34.500	28.722	3,885,300
2020-02-26	36.150	36.300	35.030	35.050	29.180	3,559,400
2020-02-25	38.080	38.080	36.040	36.130	30.079	3,499,700
2020-02-24	38.790	39.030	38.070	38.140	31.753	2,629,700
2020-02-21	38.890	39.400	38.810	39.370	32.777	1,854,600
2020-02-20	39.380	39.380	38.280	39.040	32.502	2,425,700
2020-02-19	40.110	40.150	39.390	39.400	32.802	1,888,200

← NewerPage 28 of 79 · 4,733 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.