Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	9.820	10.150	9.650	10.100	8.176	6,482,800
2016-01-27	9.680	10.290	9.460	9.890	7.888	7,390,400
2016-01-26	9.180	9.730	8.960	9.670	7.713	5,084,100
2016-01-25	9.630	9.760	8.930	8.980	7.162	7,453,200
2016-01-22	10.040	10.240	9.730	9.930	7.920	8,052,800
2016-01-21	9.600	10.480	9.570	9.890	7.888	9,008,100
2016-01-20	9.710	9.790	8.920	9.580	7.641	9,379,500
2016-01-19	10.220	10.400	9.860	10.030	8.000	7,006,900
2016-01-15	10.140	10.240	9.520	10.110	8.064	6,972,900
2016-01-14	9.870	10.600	9.640	10.480	8.359	8,482,300
2016-01-13	10.040	10.270	9.580	9.820	7.832	8,335,300
2016-01-12	10.310	10.660	9.790	9.900	7.896	9,426,800
2016-01-11	11.330	11.370	10.180	10.230	8.159	10,061,300
2016-01-08	11.360	11.740	11.060	11.340	9.045	6,937,800
2016-01-07	10.830	11.660	10.730	11.260	8.981	6,546,400
2016-01-06	11.720	11.790	10.940	11.030	8.798	8,211,400
2016-01-05	11.570	12.040	11.120	11.970	9.547	6,550,300
2016-01-04	11.570	11.880	11.240	11.530	9.196	6,279,800
2015-12-31	11.110	11.940	11.100	11.770	9.388	4,772,000
2015-12-30	11.360	11.660	11.080	11.090	8.845	3,956,200
2015-12-29	11.440	11.710	11.020	11.550	9.212	5,219,100
2015-12-28	11.500	11.580	11.060	11.370	9.069	4,710,900
2015-12-24	11.520	11.710	11.370	11.500	9.172	4,220,000
2015-12-23	11.000	11.760	10.960	11.540	9.204	6,631,500
2015-12-22	10.980	11.250	10.730	10.900	8.694	6,320,100
2015-12-21	10.220	11.200	10.050	11.070	8.829	12,196,100
2015-12-18	9.430	10.410	9.430	10.370	8.271	21,494,300
2015-12-17	9.630	9.720	9.220	9.520	7.593	6,540,600
2015-12-16	9.350	9.730	9.240	9.640	7.689	9,996,500
2015-12-15	9.260	9.680	9.220	9.280	7.402	9,406,800
2015-12-14	10.120	10.270	9.120	9.200	7.338	10,894,500
2015-12-11	10.330	10.410	10.090	10.140	8.088	8,512,800
2015-12-10	10.500	10.850	10.350	10.470	8.351	7,126,900
2015-12-09	10.090	10.660	9.950	10.550	8.415	11,716,200
2015-12-08	9.450	10.380	9.200	10.090	8.048	17,914,200
2015-12-07	8.910	9.710	8.800	9.550	7.617	14,567,100
2015-12-04	10.940	10.950	8.810	9.000	7.178	28,919,500
2015-12-03	11.010	11.650	10.710	10.970	8.750	17,098,200
2015-12-02	12.210	12.210	10.520	10.790	8.606	14,984,800
2015-12-01	12.180	12.650	12.040	12.350	9.850	6,499,100
2015-11-30	11.670	12.420	11.510	12.360	9.858	8,749,800
2015-11-27	12.180	12.230	11.550	11.620	9.268	3,425,900
2015-11-25	12.550	12.550	12.080	12.180	9.715	6,371,000
2015-11-24	12.050	12.680	12.050	12.620	10.066	6,917,800
2015-11-23	12.090	12.230	11.830	12.150	9.691	6,477,200
2015-11-20	12.090	12.100	11.770	12.000	9.571	4,181,000
2015-11-19	12.180	12.180	11.630	11.930	9.515	5,685,000
2015-11-18	12.120	12.330	11.830	12.130	9.675	11,028,600
2015-11-17	12.720	12.740	11.960	12.020	9.587	4,630,100
2015-11-16	12.540	12.830	12.510	12.720	10.145	7,307,400
2015-11-13	12.540	12.850	12.330	12.610	10.058	8,722,100
2015-11-12	12.890	13.120	12.490	12.510	9.978	7,222,600
2015-11-11	13.650	13.740	12.860	13.030	10.393	6,904,100
2015-11-10	13.160	13.750	13.160	13.580	10.831	4,705,400
2015-11-09	13.480	13.800	13.120	13.300	10.608	6,140,600
2015-11-06	13.380	13.510	13.030	13.510	10.776	6,664,900
2015-11-05	13.950	14.070	13.460	13.580	10.831	7,089,400
2015-11-04	13.930	14.540	13.670	14.080	11.230	10,410,700
2015-11-03	13.300	13.810	13.290	13.480	10.752	7,984,600
2015-11-02	12.860	13.440	12.750	13.360	10.656	7,998,800

← NewerPage 46 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.