Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-22	25.750	25.950	25.590	25.780	19.360	2,069,300
2013-03-21	25.860	26.130	25.720	25.730	19.323	2,823,000
2013-03-20	26.100	26.130	25.920	25.980	19.511	5,769,900
2013-03-19	26.150	26.240	25.790	25.970	19.503	3,375,900
2013-03-18	25.900	26.400	25.780	26.110	19.608	4,067,500
2013-03-15	25.780	26.340	25.660	26.090	19.593	5,848,400
2013-03-14	25.440	25.870	25.330	25.870	19.428	4,908,900
2013-03-13	25.350	25.540	25.240	25.370	19.052	3,101,000
2013-03-12	25.230	25.380	25.030	25.330	19.022	3,786,600
2013-03-11	24.880	25.320	24.830	25.210	18.932	3,373,800
2013-03-08	24.740	24.940	24.390	24.880	18.684	3,709,600
2013-03-07	24.630	24.770	24.500	24.700	18.549	3,426,600
2013-03-06	24.560	24.730	24.460	24.590	18.467	5,591,100
2013-03-05	24.270	24.550	24.200	24.480	18.384	4,709,600
2013-03-04	24.000	24.130	23.930	24.130	18.121	3,733,700
2013-03-01	24.030	24.280	23.820	24.000	18.024	3,604,800
2013-02-28	24.070	24.300	23.850	24.000	18.024	6,975,300
2013-02-27	23.820	24.250	23.800	24.000	18.024	4,475,700
2013-02-26	23.710	24.010	23.430	23.830	17.896	3,734,400
2013-02-25	24.100	24.370	23.640	23.650	17.761	2,502,300
2013-02-22	23.990	24.100	23.880	24.030	18.046	2,536,200
2013-02-21	24.000	24.140	23.820	23.950	17.986	3,000,300
2013-02-20	24.500	24.500	24.020	24.020	18.039	5,447,600
2013-02-19	24.000	24.560	23.940	24.530	18.422	4,430,500
2013-02-15	24.000	24.090	23.830	23.940	17.979	2,998,200
2013-02-14	24.010	24.210	23.870	23.890	17.941	3,499,300
2013-02-13	24.210	24.350	24.050	24.120	18.114	2,624,000
2013-02-12	24.150	24.560	24.110	24.240	18.204	2,572,300
2013-02-11	24.040	24.190	23.940	24.120	18.114	1,692,800
2013-02-08	24.140	24.190	23.920	24.130	18.121	1,400,500
2013-02-07	24.300	24.360	24.060	24.160	18.144	4,279,900
2013-02-06	23.570	24.290	23.530	24.270	18.226	3,544,000
2013-02-05	23.710	23.830	23.590	23.720	17.813	1,763,300
2013-02-04	23.960	24.000	23.610	23.650	17.761	1,686,000
2013-02-01	24.240	24.240	23.940	24.050	18.061	2,100,200
2013-01-31	23.810	24.140	23.790	24.000	18.024	3,513,100
2013-01-30	23.650	23.950	23.590	23.860	17.918	2,358,600
2013-01-29	23.520	23.930	23.450	23.880	17.866	4,177,900
2013-01-28	23.570	23.620	23.200	23.580	17.641	3,746,800
2013-01-25	23.800	23.820	23.480	23.590	17.649	2,862,100
2013-01-24	23.860	24.080	23.620	23.670	17.709	3,325,300
2013-01-23	23.880	23.900	23.600	23.880	17.866	3,558,300
2013-01-22	23.820	24.270	23.690	23.920	17.896	4,817,600
2013-01-18	23.730	23.890	23.380	23.890	17.873	3,279,000
2013-01-17	23.430	23.760	23.360	23.680	17.716	3,535,100
2013-01-16	23.340	23.390	23.170	23.260	17.402	3,215,700
2013-01-15	23.030	23.730	23.030	23.420	17.522	4,434,100
2013-01-14	23.500	23.540	23.150	23.200	17.357	3,481,700
2013-01-11	23.620	23.810	23.360	23.560	17.626	3,965,500
2013-01-10	22.860	23.160	22.660	23.140	17.312	2,782,300
2013-01-09	22.940	23.000	22.720	22.800	17.058	3,153,500
2013-01-08	22.640	22.880	22.600	22.880	17.118	6,008,200
2013-01-07	23.110	23.180	22.640	22.680	16.968	4,264,200
2013-01-04	23.030	23.350	22.860	23.180	17.342	2,875,900
2013-01-03	22.840	23.090	22.640	22.960	17.178	5,812,000
2013-01-02	23.380	23.400	22.620	22.900	17.133	7,480,100
2012-12-31	22.530	23.030	22.380	22.990	17.200	3,078,800
2012-12-28	22.840	22.980	22.570	22.590	16.901	2,227,900
2012-12-27	22.590	22.980	22.480	22.930	17.155	3,383,400
2012-12-26	22.780	22.940	22.560	22.600	16.908	2,730,300

← NewerPage 58 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.