Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	27.890	28.250	27.550	28.100	21.375	3,809,700
2013-12-04	27.240	28.000	27.160	27.950	21.261	3,740,500
2013-12-03	26.760	27.410	26.620	27.400	20.843	3,075,900
2013-12-02	26.460	26.970	26.340	26.830	20.409	2,896,200
2013-11-29	26.670	26.740	26.410	26.460	20.128	910,200
2013-11-27	26.590	26.730	26.300	26.650	20.272	2,726,800
2013-11-26	26.940	27.000	26.470	26.600	20.234	3,470,100
2013-11-25	27.210	27.280	26.910	26.940	20.493	1,971,100
2013-11-22	27.560	27.590	27.110	27.220	20.706	2,033,300
2013-11-21	27.230	27.680	27.130	27.570	20.972	2,376,400
2013-11-20	27.170	27.520	27.070	27.230	20.714	3,156,400
2013-11-19	27.060	27.240	26.860	27.170	20.668	2,176,200
2013-11-18	27.280	27.400	26.880	27.120	20.630	2,662,000
2013-11-15	27.020	27.280	26.880	27.270	20.744	2,670,900
2013-11-14	27.280	27.290	26.930	27.120	20.630	3,574,000
2013-11-13	26.810	27.270	26.690	27.260	20.736	4,351,400
2013-11-12	27.060	27.930	26.760	27.060	20.584	6,657,600
2013-11-11	28.270	28.460	27.960	28.040	21.330	2,378,200
2013-11-08	27.880	28.340	27.500	28.320	21.543	3,138,500
2013-11-07	28.470	28.490	27.890	27.980	21.284	3,362,600
2013-11-06	28.420	28.590	27.890	28.160	21.421	2,358,800
2013-11-05	28.220	28.620	28.220	28.300	21.527	3,393,000
2013-11-04	28.440	28.560	27.920	28.250	21.489	3,008,500
2013-11-01	28.620	28.680	28.260	28.390	21.596	2,957,100
2013-10-31	28.750	28.920	28.230	28.530	21.702	3,023,800
2013-10-30	29.130	29.340	28.660	28.840	21.938	3,337,800
2013-10-29	29.540	29.640	28.980	29.180	22.106	3,275,100
2013-10-28	30.100	30.280	29.380	29.480	22.333	4,910,100
2013-10-25	28.280	30.130	28.040	30.110	22.810	8,717,400
2013-10-24	28.430	28.570	27.860	28.190	21.356	2,523,800
2013-10-23	28.800	28.900	28.300	28.420	21.530	3,355,800
2013-10-22	29.000	29.230	28.810	28.890	21.886	2,671,100
2013-10-21	29.450	29.660	28.520	28.860	21.863	4,784,000
2013-10-18	28.070	30.170	27.930	29.300	22.197	9,749,300
2013-10-17	27.310	28.020	27.230	27.960	21.181	2,743,700
2013-10-16	27.590	27.660	27.280	27.480	20.818	3,067,300
2013-10-15	27.820	28.080	27.560	27.560	20.878	2,879,500
2013-10-14	28.020	28.050	27.530	27.940	21.166	1,784,100
2013-10-11	27.910	28.230	27.750	28.130	21.310	1,959,200
2013-10-10	27.540	27.870	27.440	27.860	21.106	2,964,400
2013-10-09	27.460	27.600	27.310	27.370	20.734	4,330,900
2013-10-08	27.360	27.790	27.250	27.470	20.810	3,978,400
2013-10-07	27.330	27.420	27.170	27.260	20.651	1,616,600
2013-10-04	27.350	27.620	27.260	27.430	20.780	3,785,200
2013-10-03	27.390	27.510	27.260	27.340	20.712	3,185,400
2013-10-02	27.370	27.620	27.110	27.550	20.871	4,841,300
2013-10-01	27.370	27.680	27.320	27.450	20.795	3,694,900
2013-09-30	27.540	27.680	27.240	27.330	20.704	2,897,500
2013-09-27	27.900	28.030	27.680	27.720	21.000	3,659,200
2013-09-26	28.050	28.160	27.740	27.940	21.166	2,106,600
2013-09-25	28.040	28.240	27.880	28.040	21.242	2,015,300
2013-09-24	27.970	28.180	27.820	28.020	21.227	3,221,400
2013-09-23	27.470	28.040	27.360	27.950	21.174	3,488,100
2013-09-20	27.810	27.930	27.490	27.530	20.856	5,184,500
2013-09-19	27.960	28.250	27.710	27.800	21.060	5,190,500
2013-09-18	27.530	28.120	27.150	27.910	21.144	6,905,200
2013-09-17	27.590	28.000	27.570	27.920	21.151	2,890,400
2013-09-16	27.520	27.880	27.020	27.560	20.878	3,834,100
2013-09-13	26.510	27.350	26.480	27.140	20.560	4,437,100
2013-09-12	26.040	26.540	26.040	26.360	19.969	2,372,700

← NewerPage 55 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.