Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	35.050	35.520	34.980	35.410	29.128	2,280,300
2018-09-10	35.070	35.390	34.810	35.260	29.004	2,605,700
2018-09-07	34.680	34.880	34.510	34.800	28.626	3,099,600
2018-09-06	35.220	35.430	34.890	34.980	28.774	3,779,200
2018-09-05	35.700	35.700	34.850	35.270	29.012	6,255,000
2018-09-04	35.320	35.910	35.290	35.620	29.300	4,289,600
2018-08-31	34.760	35.760	34.700	35.390	29.111	4,434,800
2018-08-30	34.360	34.760	34.140	34.650	28.502	2,430,000
2018-08-29	34.320	34.490	34.000	34.360	28.264	2,620,800
2018-08-28	34.220	34.390	33.880	34.170	28.108	1,721,100
2018-08-27	34.220	34.620	33.910	34.150	28.091	1,929,500
2018-08-24	33.560	34.200	33.560	34.090	28.042	1,662,100
2018-08-23	33.660	33.660	33.280	33.430	27.499	2,546,500
2018-08-22	33.740	33.800	33.280	33.710	27.729	3,157,500
2018-08-21	34.260	34.420	33.670	33.740	27.754	3,324,100
2018-08-20	34.030	34.180	33.670	34.180	28.116	2,248,800
2018-08-17	33.610	34.180	33.400	33.950	27.927	4,135,800
2018-08-16	32.740	33.980	32.620	33.790	27.795	4,806,000
2018-08-15	32.660	32.780	32.420	32.610	26.824	4,490,500
2018-08-14	32.620	33.010	32.480	32.830	27.005	4,348,300
2018-08-13	33.760	33.910	32.460	32.500	26.734	4,018,600
2018-08-10	34.010	34.690	33.700	33.790	27.795	2,627,900
2018-08-09	34.400	34.450	34.000	34.130	28.075	2,496,300
2018-08-08	34.360	34.380	33.960	34.200	28.132	3,940,200
2018-08-07	33.570	34.330	33.550	34.200	28.132	5,507,300
2018-08-06	32.880	33.510	32.880	33.310	27.400	6,176,100
2018-08-03	31.700	32.950	31.640	32.610	26.824	5,892,000
2018-08-02	31.060	32.420	30.960	31.570	25.969	5,625,900
2018-08-01	31.570	31.980	31.140	31.900	26.240	4,341,500
2018-07-31	31.070	31.860	30.930	31.670	26.051	4,067,100
2018-07-30	31.300	31.300	30.720	31.070	25.533	5,416,800
2018-07-27	31.870	31.990	31.370	31.580	25.952	2,461,000
2018-07-26	31.340	31.990	31.340	31.680	26.034	3,548,400
2018-07-25	31.170	31.830	31.160	31.360	25.771	5,052,200
2018-07-24	31.790	31.790	30.860	31.200	25.640	5,234,900
2018-07-23	32.240	32.280	31.560	31.600	25.968	2,644,000
2018-07-20	32.260	32.330	31.920	32.140	26.412	1,979,900
2018-07-19	32.410	32.560	31.860	32.300	26.544	4,024,400
2018-07-18	32.290	32.870	32.160	32.470	26.683	5,089,600
2018-07-17	32.230	32.890	32.050	32.270	26.519	3,276,100
2018-07-16	31.530	32.230	31.340	32.150	26.420	4,147,300
2018-07-13	31.490	31.730	31.250	31.570	25.944	2,924,600
2018-07-12	30.850	31.540	30.530	31.480	25.870	4,599,900
2018-07-11	30.900	31.050	30.540	30.670	25.204	3,329,100
2018-07-10	30.430	31.150	30.430	30.970	25.451	4,322,800
2018-07-09	31.110	31.420	30.400	30.570	25.122	4,595,800
2018-07-06	30.830	31.220	30.660	31.130	25.582	3,124,000
2018-07-05	30.420	30.770	30.320	30.730	25.254	5,436,400
2018-07-03	31.080	31.080	30.500	30.580	25.130	2,385,700
2018-07-02	30.300	31.030	29.900	30.970	25.451	4,387,300
2018-06-29	30.750	31.070	30.540	30.700	25.229	5,336,700
2018-06-28	31.010	31.320	30.680	30.710	25.237	4,995,800
2018-06-27	31.250	31.660	30.920	30.930	25.418	5,245,200
2018-06-26	31.230	31.670	31.140	31.330	25.747	7,610,700
2018-06-25	31.000	31.200	30.350	31.060	25.525	7,500,000
2018-06-22	32.230	32.240	30.960	31.020	25.492	7,075,000
2018-06-21	31.870	32.040	31.690	31.880	26.199	4,974,100
2018-06-20	32.000	32.390	31.760	31.850	26.174	5,970,700
2018-06-19	32.610	32.750	31.850	31.960	26.264	10,248,300
2018-06-18	33.340	33.690	32.780	32.980	27.103	5,494,800

← NewerPage 35 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.