Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	19.420	20.200	19.400	19.600	15.459	5,782,100
2015-08-06	19.990	19.990	19.190	19.430	15.325	8,551,700
2015-08-05	20.060	20.960	19.950	20.030	15.798	7,234,600
2015-08-04	21.680	21.900	19.910	20.040	15.806	15,806,400
2015-08-03	22.390	22.600	21.960	22.270	17.565	5,873,900
2015-07-31	22.510	23.070	22.390	22.450	17.707	3,948,900
2015-07-30	21.780	22.580	21.690	22.360	17.636	3,143,500
2015-07-29	22.070	22.160	21.780	22.000	17.238	3,431,400
2015-07-28	21.570	22.190	21.480	22.160	17.363	4,874,600
2015-07-27	21.400	21.860	21.280	21.550	16.885	5,097,300
2015-07-24	21.570	21.640	21.370	21.400	16.767	5,251,100
2015-07-23	21.940	22.030	21.480	21.650	16.963	4,074,000
2015-07-22	21.020	22.030	20.950	21.980	17.222	5,515,900
2015-07-21	21.550	21.570	20.960	21.060	16.501	3,878,200
2015-07-20	22.290	22.300	21.380	21.570	16.901	6,682,600
2015-07-17	22.230	22.410	22.020	22.240	17.426	2,888,100
2015-07-16	21.930	22.460	21.770	22.250	17.433	2,902,900
2015-07-15	22.120	22.190	21.760	21.890	17.151	2,500,100
2015-07-14	22.830	22.830	22.000	22.080	17.300	2,920,600
2015-07-13	21.880	22.240	21.640	22.230	17.418	3,034,800
2015-07-10	22.100	22.100	21.650	21.760	17.049	4,933,400
2015-07-09	22.310	22.360	21.710	21.890	17.151	4,033,700
2015-07-08	22.930	23.060	22.050	22.100	17.316	3,674,000
2015-07-07	22.750	23.220	22.630	23.100	18.099	4,839,400
2015-07-06	22.780	22.820	22.460	22.760	17.833	4,338,200
2015-07-02	22.660	22.780	22.230	22.600	17.708	4,344,800
2015-07-01	22.990	23.000	22.320	22.450	17.590	5,229,000
2015-06-30	23.510	23.580	22.830	22.880	17.927	6,531,000
2015-06-29	24.080	24.170	23.420	23.440	18.366	4,313,700
2015-06-26	24.330	24.350	24.060	24.200	18.961	4,166,900
2015-06-25	24.940	24.960	24.310	24.360	19.087	3,624,700
2015-06-24	24.900	25.050	24.850	24.890	19.502	4,418,300
2015-06-23	25.230	25.280	24.940	24.990	19.580	3,579,600
2015-06-22	25.010	25.390	24.980	25.090	19.659	3,007,000
2015-06-19	25.130	25.180	24.810	24.920	19.525	4,770,800
2015-06-18	24.440	25.070	24.410	24.970	19.565	4,863,000
2015-06-17	24.210	24.470	24.010	24.410	19.126	3,435,500
2015-06-16	23.930	24.230	23.740	24.210	18.969	2,483,100
2015-06-15	24.100	24.200	23.870	23.940	18.758	2,533,700
2015-06-12	24.450	24.570	24.000	24.180	18.946	2,781,000
2015-06-11	24.800	24.800	24.150	24.530	19.220	3,134,300
2015-06-10	24.560	25.230	24.470	24.620	19.290	6,116,400
2015-06-09	24.060	24.190	23.850	23.860	18.695	4,445,600
2015-06-08	24.350	24.390	23.910	24.030	18.828	3,029,500
2015-06-05	24.190	24.580	23.910	24.380	19.102	3,226,600
2015-06-04	24.580	24.780	24.320	24.390	19.110	3,912,000
2015-06-03	24.710	24.750	24.210	24.710	19.361	4,027,700
2015-06-02	25.000	25.060	24.540	24.720	19.369	3,958,400
2015-06-01	25.170	25.300	25.010	25.140	19.698	2,175,700
2015-05-29	25.330	25.440	24.850	25.200	19.745	3,508,800
2015-05-28	25.360	25.740	25.250	25.420	19.917	3,586,600
2015-05-27	25.300	25.550	25.160	25.350	19.862	5,283,200
2015-05-26	25.880	25.880	25.180	25.290	19.815	3,218,900
2015-05-22	25.960	26.050	25.800	25.970	20.348	1,704,700
2015-05-21	25.660	26.160	25.620	26.100	20.450	2,304,300
2015-05-20	25.790	25.940	25.550	25.730	20.160	1,563,600
2015-05-19	25.880	25.910	25.580	25.800	20.215	2,362,900
2015-05-18	25.990	26.110	25.680	26.050	20.411	1,866,400
2015-05-15	25.790	26.250	25.530	26.100	20.450	2,795,500
2015-05-14	26.130	26.340	25.600	25.790	20.207	2,847,200

← NewerPage 48 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.