Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	11.070	11.340	10.870	11.270	9.161	4,231,700
2016-10-12	11.150	11.300	11.000	11.140	9.055	3,423,200
2016-10-11	11.340	11.380	10.960	11.130	9.047	5,548,800
2016-10-10	11.100	11.440	11.100	11.420	9.283	3,755,200
2016-10-07	11.080	11.180	10.970	10.980	8.925	5,827,400
2016-10-06	10.910	11.120	10.870	10.970	8.917	4,210,400
2016-10-05	11.140	11.160	10.880	10.970	8.917	4,074,400
2016-10-04	11.260	11.300	10.840	11.050	8.982	5,934,000
2016-10-03	11.320	11.620	11.040	11.280	9.169	5,168,000
2016-09-30	11.180	11.260	11.040	11.210	9.112	4,397,900
2016-09-29	11.370	11.400	11.030	11.100	9.022	4,856,400
2016-09-28	11.240	11.490	11.200	11.420	9.283	5,283,600
2016-09-27	11.260	11.310	11.030	11.190	9.096	3,556,100
2016-09-26	11.490	11.540	11.250	11.300	9.185	4,892,900
2016-09-23	11.660	11.850	11.510	11.530	9.372	5,562,700
2016-09-22	11.980	12.090	11.510	11.760	9.559	5,600,400
2016-09-21	11.540	11.980	11.500	11.880	9.656	6,697,600
2016-09-20	11.270	11.530	11.160	11.430	9.291	5,937,700
2016-09-19	11.270	11.330	11.070	11.220	9.120	3,089,900
2016-09-16	10.980	11.300	10.860	11.260	9.153	9,279,500
2016-09-15	10.820	11.310	10.700	11.150	9.063	6,636,300
2016-09-14	10.980	11.150	10.760	10.890	8.852	6,349,800
2016-09-13	11.720	11.790	10.780	10.980	8.925	6,640,100
2016-09-12	11.790	12.050	11.570	11.980	9.738	4,535,100
2016-09-09	12.250	12.250	11.590	11.600	9.429	3,863,000
2016-09-08	12.290	12.510	12.220	12.420	10.095	5,409,300
2016-09-07	12.150	12.480	12.150	12.300	9.998	3,561,500
2016-09-06	11.980	12.240	11.840	12.150	9.876	2,441,100
2016-09-02	11.710	12.080	11.710	11.980	9.738	2,527,700
2016-09-01	12.100	12.170	11.560	11.600	9.429	4,334,300
2016-08-31	12.160	12.250	11.750	12.110	9.843	4,021,800
2016-08-30	12.540	12.630	12.160	12.190	9.908	2,537,100
2016-08-29	12.290	12.530	12.260	12.520	10.177	2,509,500
2016-08-26	12.410	12.680	12.210	12.260	9.965	3,124,300
2016-08-25	12.210	12.460	12.200	12.350	10.039	1,913,500
2016-08-24	12.550	12.620	12.140	12.200	9.917	3,306,900
2016-08-23	12.550	12.800	12.480	12.560	10.209	4,414,300
2016-08-22	12.290	12.500	12.190	12.490	10.152	3,361,900
2016-08-19	12.510	12.510	12.280	12.370	10.055	2,549,400
2016-08-18	12.390	12.570	12.350	12.570	10.217	3,166,300
2016-08-17	12.280	12.450	12.080	12.380	10.063	5,199,200
2016-08-16	12.640	12.730	12.280	12.300	9.998	4,576,600
2016-08-15	12.770	12.870	12.550	12.610	10.250	4,669,100
2016-08-12	13.020	13.150	12.670	12.720	10.339	3,449,000
2016-08-11	12.810	13.050	12.690	12.970	10.542	3,624,700
2016-08-10	12.850	13.110	12.540	12.750	10.364	5,298,800
2016-08-09	13.510	13.820	12.750	12.830	10.429	5,769,100
2016-08-08	13.700	13.880	13.500	13.520	10.990	4,528,000
2016-08-05	13.640	13.930	13.600	13.620	11.071	3,833,300
2016-08-04	14.100	14.250	13.560	13.800	11.217	4,995,500
2016-08-03	13.800	14.540	13.660	14.140	11.493	3,950,900
2016-08-02	13.680	13.870	13.540	13.770	11.193	3,456,900
2016-08-01	13.780	13.900	13.460	13.660	11.103	4,738,000
2016-07-29	14.030	14.130	13.770	13.840	11.250	4,590,400
2016-07-28	13.970	14.180	13.800	14.090	11.453	3,548,900
2016-07-27	14.870	14.990	13.880	13.980	11.339	5,553,900
2016-07-26	14.840	15.050	14.670	14.770	11.980	2,584,700
2016-07-25	14.810	15.030	14.660	14.790	11.996	2,850,600
2016-07-22	14.620	14.890	14.520	14.790	11.996	3,523,400
2016-07-21	14.650	14.860	14.500	14.570	11.818	4,363,300

← NewerPage 43 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.