Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	26.040	26.540	26.040	26.360	19.969	2,372,700
2013-09-11	26.780	26.780	26.100	26.250	19.886	3,148,500
2013-09-10	26.530	26.790	26.390	26.790	20.295	2,809,500
2013-09-09	26.080	26.370	26.050	26.350	19.962	1,867,100
2013-09-06	25.690	26.300	25.690	26.060	19.742	2,728,900
2013-09-05	25.900	26.060	25.710	25.730	19.492	2,909,900
2013-09-04	26.070	26.210	25.890	25.990	19.689	2,159,100
2013-09-03	26.470	26.790	25.980	26.100	19.772	3,655,000
2013-08-30	25.970	26.370	25.950	26.250	19.886	2,295,700
2013-08-29	25.890	26.190	25.740	26.000	19.697	2,017,800
2013-08-28	25.930	26.020	25.760	25.980	19.681	1,627,900
2013-08-27	25.750	26.050	25.740	25.900	19.621	2,418,400
2013-08-26	26.310	26.340	25.890	25.930	19.644	2,776,800
2013-08-23	26.460	26.490	26.100	26.320	19.939	2,972,000
2013-08-22	26.490	26.610	26.250	26.370	19.977	2,839,400
2013-08-21	26.380	26.980	26.150	26.430	20.022	2,999,300
2013-08-20	26.070	26.510	26.000	26.490	20.068	4,370,700
2013-08-19	26.110	26.180	25.940	26.050	19.734	4,000,100
2013-08-16	26.240	26.340	26.070	26.150	19.810	4,190,700
2013-08-15	26.280	26.420	26.080	26.400	20.000	5,200,900
2013-08-14	25.520	26.610	25.400	26.520	20.091	7,318,500
2013-08-13	25.930	25.930	25.240	25.520	19.333	6,074,700
2013-08-12	26.010	26.170	25.710	25.970	19.674	4,965,100
2013-08-09	26.700	26.950	25.950	26.350	19.962	7,299,300
2013-08-08	26.410	27.070	26.410	26.900	20.378	4,300,300
2013-08-07	26.180	26.430	25.980	26.390	19.992	3,574,200
2013-08-06	26.800	26.820	26.200	26.300	19.924	2,979,200
2013-08-05	26.920	27.110	26.730	26.910	20.386	3,290,200
2013-08-02	27.230	27.280	26.900	27.040	20.484	1,950,800
2013-08-01	26.940	27.140	26.690	27.080	20.515	3,047,300
2013-07-31	27.000	27.050	26.660	26.820	20.318	3,289,100
2013-07-30	27.290	27.380	26.980	27.000	20.454	2,359,100
2013-07-29	27.590	27.650	27.210	27.250	20.553	2,594,500
2013-07-26	27.350	27.670	27.330	27.670	20.869	2,047,100
2013-07-25	27.390	27.650	27.220	27.530	20.764	3,232,600
2013-07-24	27.960	27.990	27.340	27.430	20.688	2,353,600
2013-07-23	28.110	28.370	27.830	27.940	21.073	3,034,100
2013-07-22	28.410	28.530	27.940	27.980	21.103	2,455,200
2013-07-19	28.570	28.620	28.230	28.460	21.465	2,744,800
2013-07-18	28.510	28.800	28.000	28.420	21.435	3,760,400
2013-07-17	28.890	29.150	28.270	28.410	21.428	4,100,000
2013-07-16	29.100	29.190	28.410	28.790	21.714	3,974,800
2013-07-15	28.640	29.080	28.620	29.080	21.933	4,084,600
2013-07-12	28.480	28.790	28.400	28.640	21.601	3,985,700
2013-07-11	28.000	28.690	28.000	28.670	21.624	3,974,800
2013-07-10	27.640	27.930	27.580	27.850	21.005	2,602,300
2013-07-09	27.440	27.760	27.230	27.650	20.854	3,455,800
2013-07-08	26.340	27.310	26.310	27.230	20.538	3,895,800
2013-07-05	26.360	26.450	25.810	26.140	19.715	1,841,500
2013-07-03	26.080	26.380	25.930	26.260	19.806	1,341,900
2013-07-02	26.210	26.540	25.990	26.090	19.678	3,286,900
2013-07-01	26.760	26.770	26.200	26.260	19.806	3,364,800
2013-06-28	26.620	27.200	26.510	26.700	20.138	4,295,500
2013-06-27	26.730	26.930	26.570	26.700	20.138	3,189,400
2013-06-26	26.720	27.040	26.500	26.540	20.017	3,626,900
2013-06-25	26.210	26.710	26.090	26.550	20.025	5,223,000
2013-06-24	25.790	26.110	24.860	25.940	19.565	6,663,000
2013-06-21	25.630	25.840	24.880	25.420	19.172	4,431,200
2013-06-20	26.150	26.150	25.310	25.440	19.187	4,321,300
2013-06-19	26.790	27.030	26.350	26.350	19.874	2,867,800

← NewerPage 56 of 79 · 4,735 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.