Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	35.260	35.680	35.120	35.660	29.427	2,000,700
2019-08-23	35.820	35.830	34.830	35.020	28.899	4,258,900
2019-08-22	35.790	36.080	35.690	35.850	29.584	2,306,700
2019-08-21	35.460	35.820	35.280	35.780	29.526	2,260,300
2019-08-20	35.390	35.390	34.930	35.300	29.130	2,058,700
2019-08-19	35.710	35.740	35.070	35.460	29.262	3,602,800
2019-08-16	34.460	35.580	34.450	35.470	29.270	3,132,200
2019-08-15	33.970	34.530	33.870	34.320	28.321	2,338,900
2019-08-14	34.300	34.430	33.890	33.980	28.040	2,153,000
2019-08-13	34.010	34.610	33.770	34.590	28.544	2,383,700
2019-08-12	34.040	34.450	33.570	33.940	28.007	2,287,900
2019-08-09	35.090	35.140	33.940	34.150	28.181	3,310,400
2019-08-08	33.430	35.130	33.330	35.120	28.981	4,843,800
2019-08-07	33.980	34.750	32.630	33.300	27.479	4,928,200
2019-08-06	33.720	34.050	33.160	33.930	27.999	3,232,700
2019-08-05	34.670	34.670	33.520	33.720	27.826	2,976,200
2019-08-02	34.430	35.000	34.320	34.740	28.668	2,797,500
2019-08-01	34.110	34.980	34.100	34.320	28.321	4,325,300
2019-07-31	34.750	34.760	34.020	34.140	28.172	3,579,100
2019-07-30	34.300	34.810	34.300	34.790	28.684	2,227,600
2019-07-29	34.450	34.520	34.110	34.490	28.437	1,995,800
2019-07-26	34.980	35.130	34.330	34.460	28.412	2,070,600
2019-07-25	34.540	35.180	34.470	34.870	28.750	1,897,400
2019-07-24	34.530	35.060	34.530	34.760	28.659	2,226,600
2019-07-23	35.000	35.010	34.260	34.490	28.437	2,684,000
2019-07-22	35.160	35.230	34.490	34.940	28.808	2,471,700
2019-07-19	35.050	35.550	34.820	35.140	28.973	4,132,300
2019-07-18	34.730	35.100	34.360	35.100	28.940	2,420,100
2019-07-17	34.050	35.030	34.050	34.800	28.692	6,674,700
2019-07-16	35.400	35.620	33.920	34.090	28.107	4,879,000
2019-07-15	35.920	36.240	35.520	35.640	29.385	2,700,400
2019-07-12	36.020	36.160	35.790	35.990	29.673	2,029,800
2019-07-11	35.880	36.090	35.660	35.990	29.673	1,991,600
2019-07-10	35.920	36.110	35.650	35.960	29.649	2,649,600
2019-07-09	35.620	35.920	35.240	35.590	29.344	2,676,000
2019-07-08	36.010	36.270	35.430	35.710	29.443	3,541,900
2019-07-05	35.560	36.100	35.500	36.090	29.756	2,102,800
2019-07-03	35.370	36.060	35.340	35.810	29.525	1,850,900
2019-07-02	35.450	35.620	34.810	35.240	29.055	2,741,600
2019-07-01	35.240	35.570	34.920	35.430	29.212	4,052,600
2019-06-28	34.040	35.130	33.890	35.120	28.956	5,632,200
2019-06-27	33.740	34.030	33.010	34.030	28.057	6,333,800
2019-06-26	34.980	35.030	33.690	33.700	27.785	4,327,200
2019-06-25	35.260	35.580	35.030	35.140	28.973	3,782,600
2019-06-24	35.660	35.920	35.010	35.180	29.006	4,526,400
2019-06-21	35.060	35.390	34.880	35.170	28.997	6,029,500
2019-06-20	35.220	35.250	34.750	35.040	28.890	3,878,700
2019-06-19	34.650	35.010	34.380	34.800	28.692	4,387,500
2019-06-18	34.640	35.020	34.270	34.650	28.569	3,387,100
2019-06-17	34.790	34.870	34.340	34.440	28.396	3,077,900
2019-06-14	34.440	34.880	34.220	34.780	28.676	2,717,300
2019-06-13	34.570	34.940	34.160	34.420	28.379	2,827,300
2019-06-12	34.490	35.110	34.360	34.500	28.445	2,622,900
2019-06-11	34.190	34.780	34.150	34.550	28.486	3,441,400
2019-06-10	34.680	34.900	34.020	34.200	28.198	3,057,900
2019-06-07	35.290	35.550	34.640	34.730	28.635	3,156,300
2019-06-06	35.320	35.450	34.760	35.280	29.088	3,340,500
2019-06-05	35.120	35.210	34.590	35.150	28.981	4,168,700
2019-06-04	34.470	34.940	34.030	34.880	28.758	6,226,100
2019-06-03	34.150	34.550	33.940	34.280	28.264	3,674,300

← NewerPage 31 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.