Nrg Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-13 | 26.550 | 26.620 | 25.970 | 26.060 | 20.419 | 3,488,900 |
| 2015-05-12 | 25.880 | 26.490 | 25.570 | 26.430 | 20.709 | 3,960,700 |
| 2015-05-11 | 26.410 | 26.470 | 25.960 | 26.000 | 20.372 | 4,665,900 |
| 2015-05-08 | 25.530 | 26.780 | 25.510 | 26.400 | 20.685 | 7,024,700 |
| 2015-05-07 | 24.580 | 25.210 | 24.390 | 24.970 | 19.565 | 5,990,500 |
| 2015-05-06 | 25.210 | 25.380 | 24.450 | 24.590 | 19.267 | 4,594,400 |
| 2015-05-05 | 25.520 | 25.920 | 24.980 | 25.110 | 19.674 | 5,289,600 |
| 2015-05-04 | 25.290 | 25.920 | 25.190 | 25.520 | 19.996 | 4,236,000 |
| 2015-05-01 | 25.280 | 25.460 | 25.070 | 25.240 | 19.776 | 4,253,800 |
| 2015-04-30 | 25.470 | 25.530 | 24.880 | 25.240 | 19.776 | 5,388,900 |
| 2015-04-29 | 25.260 | 25.730 | 25.080 | 25.660 | 20.105 | 3,924,700 |
| 2015-04-28 | 25.210 | 25.650 | 25.120 | 25.610 | 19.952 | 4,163,200 |
| 2015-04-27 | 25.460 | 25.660 | 25.120 | 25.310 | 19.719 | 5,984,200 |
| 2015-04-24 | 24.730 | 26.930 | 24.600 | 25.530 | 19.890 | 6,397,600 |
| 2015-04-23 | 25.060 | 25.340 | 24.600 | 24.710 | 19.251 | 4,254,100 |
| 2015-04-22 | 25.450 | 25.450 | 24.950 | 25.070 | 19.532 | 3,802,900 |
| 2015-04-21 | 25.970 | 26.170 | 25.340 | 25.470 | 19.843 | 4,260,600 |
| 2015-04-20 | 25.100 | 25.990 | 25.050 | 25.910 | 20.186 | 5,317,200 |
| 2015-04-17 | 24.950 | 25.170 | 24.750 | 24.960 | 19.446 | 3,858,600 |
| 2015-04-16 | 25.100 | 25.350 | 24.700 | 25.100 | 19.555 | 2,909,900 |
| 2015-04-15 | 24.510 | 25.300 | 24.460 | 25.150 | 19.594 | 5,177,500 |
| 2015-04-14 | 24.570 | 24.800 | 24.150 | 24.350 | 18.971 | 3,883,600 |
| 2015-04-13 | 24.620 | 24.960 | 24.430 | 24.590 | 19.158 | 3,138,100 |
| 2015-04-10 | 24.650 | 24.770 | 24.390 | 24.570 | 19.142 | 2,280,200 |
| 2015-04-09 | 24.930 | 25.040 | 24.380 | 24.610 | 19.173 | 3,750,700 |
| 2015-04-08 | 25.100 | 25.310 | 24.840 | 24.920 | 19.415 | 4,759,600 |
| 2015-04-07 | 24.520 | 25.060 | 24.250 | 24.890 | 19.391 | 4,397,500 |
| 2015-04-06 | 23.930 | 24.630 | 23.590 | 24.500 | 19.088 | 4,588,500 |
| 2015-04-02 | 23.660 | 24.300 | 23.660 | 23.990 | 18.690 | 5,972,000 |
| 2015-04-01 | 24.990 | 24.990 | 23.530 | 23.600 | 18.386 | 9,702,700 |
| 2015-03-31 | 24.900 | 25.260 | 24.790 | 25.190 | 19.625 | 4,283,900 |
| 2015-03-30 | 24.350 | 25.240 | 24.200 | 24.920 | 19.415 | 5,634,600 |
| 2015-03-27 | 24.660 | 24.850 | 24.070 | 24.200 | 18.854 | 4,548,400 |
| 2015-03-26 | 24.830 | 25.190 | 24.640 | 24.660 | 19.212 | 3,815,100 |
| 2015-03-25 | 25.430 | 25.460 | 24.690 | 24.760 | 19.290 | 2,813,100 |
| 2015-03-24 | 25.730 | 25.920 | 25.210 | 25.290 | 19.703 | 6,032,200 |
| 2015-03-23 | 25.390 | 26.080 | 25.370 | 25.730 | 20.046 | 3,895,400 |
| 2015-03-20 | 24.810 | 25.500 | 24.700 | 25.450 | 19.828 | 5,664,300 |
| 2015-03-19 | 25.080 | 25.450 | 24.430 | 24.620 | 19.181 | 3,506,500 |
| 2015-03-18 | 24.210 | 25.580 | 24.180 | 25.340 | 19.742 | 5,036,100 |
| 2015-03-17 | 23.740 | 24.400 | 23.730 | 24.330 | 18.955 | 2,971,100 |
| 2015-03-16 | 23.780 | 23.990 | 23.650 | 23.780 | 18.527 | 4,158,200 |
| 2015-03-13 | 23.130 | 23.660 | 22.780 | 23.470 | 18.285 | 5,190,300 |
| 2015-03-12 | 23.250 | 23.420 | 23.110 | 23.280 | 18.137 | 3,797,400 |
| 2015-03-11 | 23.420 | 23.630 | 23.100 | 23.120 | 18.012 | 4,633,800 |
| 2015-03-10 | 23.550 | 23.760 | 23.330 | 23.390 | 18.223 | 5,690,800 |
| 2015-03-09 | 24.560 | 24.650 | 23.640 | 23.720 | 18.480 | 5,089,400 |
| 2015-03-06 | 24.950 | 24.970 | 24.410 | 24.490 | 19.080 | 5,034,800 |
| 2015-03-05 | 24.540 | 25.190 | 24.390 | 25.070 | 19.532 | 4,996,700 |
| 2015-03-04 | 24.050 | 24.440 | 23.820 | 24.390 | 19.002 | 4,188,700 |
| 2015-03-03 | 23.410 | 24.300 | 23.390 | 24.140 | 18.807 | 4,761,300 |
| 2015-03-02 | 23.980 | 23.980 | 23.210 | 23.390 | 18.223 | 5,423,000 |
| 2015-02-27 | 25.800 | 25.850 | 23.620 | 23.980 | 18.683 | 5,528,800 |
| 2015-02-26 | 25.370 | 25.400 | 24.750 | 24.770 | 19.298 | 4,176,900 |
| 2015-02-25 | 25.870 | 25.920 | 25.290 | 25.380 | 19.773 | 2,414,500 |
| 2015-02-24 | 25.330 | 26.170 | 25.320 | 25.880 | 20.163 | 3,262,500 |
| 2015-02-23 | 25.360 | 25.430 | 24.920 | 25.340 | 19.742 | 2,538,800 |
| 2015-02-20 | 25.400 | 25.470 | 24.970 | 25.390 | 19.781 | 3,259,100 |
| 2015-02-19 | 25.900 | 25.920 | 24.920 | 25.340 | 19.742 | 5,299,800 |
| 2015-02-18 | 25.390 | 26.130 | 24.780 | 25.920 | 20.194 | 3,628,200 |
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.
