Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	12.860	13.440	12.750	13.360	10.656	7,998,800
2015-10-30	12.820	12.970	12.650	12.890	10.281	4,596,400
2015-10-29	12.850	13.020	12.820	12.890	10.281	4,403,200
2015-10-28	12.660	13.340	12.650	13.030	10.277	8,364,600
2015-10-27	13.150	13.180	12.620	12.650	9.977	15,136,500
2015-10-26	14.030	14.050	13.080	13.150	10.372	9,598,700
2015-10-23	14.930	14.940	13.960	14.020	11.058	7,593,600
2015-10-22	14.900	15.050	14.660	14.920	11.768	5,609,400
2015-10-21	15.250	15.320	14.760	14.800	11.673	4,224,000
2015-10-20	14.790	15.380	14.790	15.250	12.028	5,477,300
2015-10-19	14.880	14.960	14.560	14.800	11.673	4,159,700
2015-10-16	15.400	15.480	14.780	15.020	11.847	4,651,900
2015-10-15	15.250	15.430	15.020	15.380	12.131	3,516,300
2015-10-14	15.100	15.480	14.970	15.200	11.989	4,839,600
2015-10-13	14.930	15.380	14.550	15.030	11.855	7,284,600
2015-10-12	15.510	15.580	14.790	14.910	11.760	4,810,400
2015-10-09	15.480	15.600	15.140	15.460	12.194	5,324,100
2015-10-08	15.350	15.610	15.020	15.450	12.186	13,124,400
2015-10-07	15.880	16.110	15.350	15.400	12.146	7,447,900
2015-10-06	15.830	15.930	15.420	15.780	12.446	5,083,800
2015-10-05	15.000	15.910	15.000	15.790	12.454	12,920,200
2015-10-02	14.550	14.980	14.550	14.870	11.728	14,113,000
2015-10-01	14.870	15.040	14.670	14.740	11.626	11,130,300
2015-09-30	14.590	14.950	14.590	14.850	11.713	10,736,900
2015-09-29	14.940	14.960	14.430	14.470	11.413	9,956,500
2015-09-28	15.070	15.170	14.810	14.890	11.744	9,496,600
2015-09-25	15.650	15.730	14.990	15.070	11.886	10,803,700
2015-09-24	15.240	15.660	14.980	15.480	12.209	10,102,900
2015-09-23	15.120	15.990	15.100	15.430	12.170	11,341,500
2015-09-22	16.450	16.450	14.940	15.360	12.115	19,685,900
2015-09-21	18.250	18.370	16.330	16.400	12.935	14,325,600
2015-09-18	19.140	19.260	17.750	17.980	14.181	15,523,100
2015-09-17	18.980	19.530	18.680	19.170	15.120	7,428,100
2015-09-16	19.040	19.140	18.830	18.970	14.962	6,446,200
2015-09-15	18.650	19.240	18.610	19.050	15.025	6,023,300
2015-09-14	18.470	18.510	18.200	18.420	14.528	4,808,500
2015-09-11	18.230	18.450	18.140	18.450	14.552	3,488,200
2015-09-10	17.950	18.380	17.690	18.350	14.473	6,888,100
2015-09-09	18.550	18.760	17.970	18.000	14.197	4,310,600
2015-09-08	18.290	18.430	18.140	18.410	14.520	5,226,300
2015-09-04	18.660	18.680	17.920	17.930	14.142	5,763,800
2015-09-03	18.700	19.480	18.550	18.900	14.907	5,498,600
2015-09-02	19.670	19.710	18.570	18.680	14.733	5,740,100
2015-09-01	19.630	19.800	19.060	19.240	15.175	4,611,700
2015-08-31	20.030	20.310	19.490	19.920	15.711	5,375,500
2015-08-28	19.830	20.450	19.810	20.220	15.948	3,367,100
2015-08-27	19.170	20.200	19.130	19.820	15.632	6,723,500
2015-08-26	19.360	19.360	18.550	19.070	15.041	5,600,100
2015-08-25	19.850	20.390	18.880	18.900	14.907	6,926,200
2015-08-24	19.030	20.360	18.980	19.220	15.159	10,988,800
2015-08-21	20.080	20.210	19.490	19.580	15.443	5,598,300
2015-08-20	20.830	21.030	20.290	20.300	16.011	4,372,500
2015-08-19	20.830	21.240	20.720	20.960	16.532	5,524,000
2015-08-18	21.130	21.220	20.770	20.990	16.555	2,813,100
2015-08-17	20.730	21.280	20.720	21.240	16.752	4,660,800
2015-08-14	20.230	20.830	20.230	20.790	16.398	3,873,000
2015-08-13	20.530	20.720	20.190	20.330	16.035	3,776,100
2015-08-12	19.200	20.540	18.950	20.530	16.192	7,055,600
2015-08-11	19.770	19.910	19.090	19.230	15.167	5,165,700
2015-08-10	19.410	20.130	19.360	19.850	15.656	5,558,300

← NewerPage 47 of 79 · 4,734 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.