Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	14.100	14.320	13.970	14.180	11.478	5,069,200
2016-04-22	14.080	14.570	14.010	14.200	11.494	5,664,500
2016-04-21	14.110	14.370	13.850	13.990	11.324	6,258,100
2016-04-20	14.300	14.300	13.900	14.080	11.397	6,106,800
2016-04-19	13.910	14.330	13.730	14.310	11.583	7,431,300
2016-04-18	13.290	13.920	13.120	13.780	11.154	5,437,400
2016-04-15	13.220	13.800	13.150	13.650	11.049	4,331,300
2016-04-14	13.430	13.550	13.240	13.310	10.774	3,609,000
2016-04-13	13.310	13.650	13.070	13.430	10.871	4,157,500
2016-04-12	13.140	13.380	12.840	13.280	10.750	4,739,300
2016-04-11	12.770	13.360	12.700	13.110	10.612	5,292,800
2016-04-08	12.470	13.000	12.470	12.670	10.256	5,634,600
2016-04-07	12.020	12.490	11.970	12.240	9.908	8,468,700
2016-04-06	12.290	12.350	11.690	12.030	9.738	10,375,700
2016-04-05	12.700	12.750	12.200	12.210	9.884	12,557,900
2016-04-04	12.770	13.270	12.620	12.810	10.369	6,554,300
2016-04-01	12.980	12.990	12.330	12.770	10.337	7,085,200
2016-03-31	12.940	13.200	12.820	13.010	10.531	5,116,800
2016-03-30	13.350	13.560	12.930	12.940	10.475	5,551,600
2016-03-29	12.780	13.230	12.100	13.220	10.701	7,167,000
2016-03-28	13.200	13.250	12.670	12.890	10.434	3,114,900
2016-03-24	12.860	13.180	12.350	13.140	10.636	5,809,700
2016-03-23	13.690	13.720	12.980	12.990	10.515	4,170,300
2016-03-22	13.500	13.920	13.380	13.770	11.146	3,819,100
2016-03-21	13.670	14.000	13.490	13.560	10.976	4,556,800
2016-03-18	13.970	14.470	13.640	13.700	11.090	8,065,700
2016-03-17	14.060	14.370	13.590	13.960	11.300	5,091,800
2016-03-16	13.350	13.900	13.250	13.850	11.211	5,218,900
2016-03-15	13.540	13.570	12.840	13.300	10.766	5,352,200
2016-03-14	13.730	13.940	13.510	13.670	11.065	6,334,900
2016-03-11	13.130	13.870	13.120	13.740	11.122	8,501,900
2016-03-10	12.440	13.010	12.250	12.890	10.434	7,738,800
2016-03-09	12.570	12.840	12.000	12.360	10.005	15,573,300
2016-03-08	13.590	13.650	12.450	12.510	10.126	9,361,400
2016-03-07	13.060	14.160	13.030	13.640	11.041	9,337,800
2016-03-04	12.490	13.300	12.440	13.070	10.580	8,034,300
2016-03-03	12.110	12.770	12.070	12.520	10.135	7,250,600
2016-03-02	11.130	12.190	11.050	12.160	9.843	5,908,300
2016-03-01	10.870	11.280	10.660	11.260	9.115	6,735,600
2016-02-29	10.350	10.980	10.110	10.780	8.726	10,349,500
2016-02-26	10.970	11.320	10.930	11.080	8.969	5,193,400
2016-02-25	10.860	11.370	10.660	10.900	8.823	3,836,800
2016-02-24	10.180	10.950	9.970	10.830	8.767	6,341,400
2016-02-23	10.450	10.550	10.140	10.320	8.354	4,410,900
2016-02-22	10.150	10.580	10.120	10.570	8.556	6,488,700
2016-02-19	10.280	10.290	9.760	10.010	8.103	5,761,600
2016-02-18	10.200	10.530	10.060	10.430	8.443	7,247,200
2016-02-17	9.810	10.750	9.780	10.200	8.257	6,843,000
2016-02-16	9.570	9.800	9.500	9.700	7.852	4,103,200
2016-02-12	9.700	9.730	9.030	9.580	7.755	6,319,600
2016-02-11	10.440	10.570	9.530	9.590	7.763	5,993,100
2016-02-10	10.770	10.970	10.170	10.700	8.661	5,083,900
2016-02-09	10.900	11.010	10.600	10.840	8.775	5,342,900
2016-02-08	11.420	11.920	10.950	11.140	9.017	9,316,300
2016-02-05	11.600	11.810	11.160	11.570	9.366	11,192,500
2016-02-04	11.240	12.140	11.190	11.680	9.455	11,622,800
2016-02-03	10.840	11.680	10.820	11.380	9.212	8,692,500
2016-02-02	10.570	10.750	10.200	10.710	8.669	5,154,100
2016-02-01	10.630	10.760	10.110	10.670	8.637	6,163,000
2016-01-29	10.300	10.790	10.300	10.640	8.613	7,807,900

← NewerPage 45 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.