Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-24	22.840	22.880	22.530	22.760	17.028	1,584,600
2012-12-21	22.960	23.020	22.550	22.870	17.110	6,840,400
2012-12-20	22.880	23.210	22.790	23.190	17.350	4,283,000
2012-12-19	23.090	23.130	22.270	22.780	17.043	12,900,300
2012-12-18	23.500	23.740	23.110	23.110	17.290	9,708,800
2012-12-17	23.210	23.500	23.170	23.450	17.544	22,932,900
2012-12-14	22.770	23.540	22.750	23.000	17.208	21,036,400
2012-12-13	22.490	22.880	22.380	22.740	17.013	5,647,800
2012-12-12	22.460	22.760	22.160	22.580	16.893	4,285,100
2012-12-11	22.240	22.580	22.170	22.440	16.789	4,346,500
2012-12-10	21.850	22.460	21.720	22.180	16.594	4,174,800
2012-12-07	21.950	22.070	21.750	21.880	16.370	2,862,300
2012-12-06	21.730	22.130	21.730	21.920	16.400	4,146,100
2012-12-05	21.210	21.820	21.080	21.730	16.257	4,394,700
2012-12-04	21.120	21.350	21.070	21.220	15.876	2,915,500
2012-12-03	21.190	21.230	20.830	21.130	15.808	4,665,100
2012-11-30	21.070	21.360	20.900	21.100	15.786	4,807,400
2012-11-29	20.960	21.140	20.720	21.020	15.726	3,239,700
2012-11-28	20.530	20.830	20.260	20.800	15.562	2,497,500
2012-11-27	20.130	20.800	19.930	20.670	15.464	6,130,000
2012-11-26	19.850	20.220	19.680	20.210	15.120	3,037,100
2012-11-23	19.960	20.080	19.720	19.950	14.926	1,194,000
2012-11-21	19.920	20.060	19.740	19.980	14.948	2,459,100
2012-11-20	19.650	19.830	19.380	19.810	14.821	4,713,400
2012-11-19	19.950	19.950	19.490	19.750	14.776	4,525,600
2012-11-16	19.630	19.890	19.280	19.780	14.798	4,193,600
2012-11-15	19.480	19.660	19.150	19.590	14.656	3,112,900
2012-11-14	19.520	19.740	19.340	19.420	14.529	5,848,100
2012-11-13	20.070	20.190	19.620	19.670	14.716	7,952,900
2012-11-12	20.340	21.000	20.030	20.210	15.120	4,458,800
2012-11-09	20.560	21.030	20.430	20.530	15.360	6,263,700
2012-11-08	20.830	21.060	20.620	20.620	15.427	2,875,600
2012-11-07	21.110	21.140	20.570	20.790	15.554	6,315,300
2012-11-06	21.170	21.830	21.130	21.290	15.928	3,905,300
2012-11-05	21.560	21.640	20.960	21.000	15.711	3,385,100
2012-11-02	21.540	21.720	21.180	21.210	15.868	3,472,700
2012-11-01	21.390	21.810	21.340	21.550	16.123	5,284,600
2012-10-31	22.070	22.240	21.480	21.560	16.130	4,119,900
2012-10-26	22.520	22.590	21.810	21.940	16.346	6,331,900
2012-10-25	22.650	22.760	22.060	22.250	16.577	3,352,700
2012-10-24	22.550	22.880	22.340	22.520	16.778	4,016,000
2012-10-23	22.660	22.740	21.770	22.400	16.689	6,480,700
2012-10-22	23.290	23.500	22.900	23.020	17.151	4,644,800
2012-10-19	23.200	23.380	23.150	23.280	17.344	2,934,700
2012-10-18	23.310	23.720	23.240	23.270	17.337	5,100,000
2012-10-17	23.410	23.500	23.170	23.440	17.463	3,040,300
2012-10-16	23.190	23.370	22.790	23.230	17.307	3,970,000
2012-10-15	23.120	23.300	22.800	23.270	17.337	3,190,600
2012-10-12	23.720	23.750	22.990	23.020	17.151	2,870,300
2012-10-11	23.170	23.780	23.100	23.650	17.620	4,204,700
2012-10-10	23.110	23.200	22.870	23.020	17.151	2,719,600
2012-10-09	22.880	23.500	22.880	23.090	17.203	4,599,600
2012-10-08	22.650	22.950	22.550	22.950	17.098	2,955,200
2012-10-05	22.690	22.920	22.410	22.760	16.957	2,737,900
2012-10-04	22.260	22.670	22.170	22.620	16.853	2,906,900
2012-10-03	21.930	22.530	21.900	22.180	16.525	5,534,700
2012-10-02	21.780	21.910	21.620	21.860	16.286	3,598,500
2012-10-01	21.360	21.920	21.360	21.630	16.115	3,679,700
2012-09-28	21.530	21.710	21.070	21.390	15.936	5,451,800
2012-09-27	21.420	21.880	21.410	21.580	16.078	4,463,500

← NewerPage 59 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.