Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-26	21.760	21.800	21.250	21.400	15.944	3,841,200
2012-09-25	22.060	22.160	21.670	21.720	16.182	4,991,300
2012-09-24	21.810	22.140	21.770	22.020	16.406	3,681,600
2012-09-21	21.560	21.910	21.530	21.890	16.309	8,862,300
2012-09-20	21.410	21.630	21.270	21.480	16.003	4,048,600
2012-09-19	21.500	21.600	21.310	21.450	15.981	4,486,000
2012-09-18	21.410	21.690	21.380	21.450	15.981	3,770,300
2012-09-17	22.060	22.160	21.710	21.770	16.219	3,400,100
2012-09-14	21.800	22.250	21.770	22.100	16.465	4,018,400
2012-09-13	22.370	22.370	21.420	21.800	16.242	8,500,000
2012-09-12	22.310	22.410	22.050	22.340	16.644	5,117,300
2012-09-11	21.960	22.350	21.790	22.310	16.622	5,326,800
2012-09-10	22.110	22.290	21.930	21.960	16.361	3,654,000
2012-09-07	22.270	22.290	21.360	21.780	16.227	5,547,000
2012-09-06	21.450	22.360	21.380	22.330	16.637	8,270,200
2012-09-05	21.510	21.530	21.250	21.360	15.914	3,612,500
2012-09-04	21.300	21.600	21.080	21.530	16.040	3,347,100
2012-08-31	21.300	21.390	21.170	21.340	15.899	2,622,600
2012-08-30	21.050	21.260	20.990	21.210	15.802	3,288,400
2012-08-29	21.170	21.270	21.130	21.200	15.795	3,040,500
2012-08-28	21.140	21.310	21.090	21.160	15.765	2,841,000
2012-08-27	21.240	21.330	21.010	21.200	15.795	2,741,700
2012-08-24	21.180	21.250	21.030	21.180	15.780	3,077,800
2012-08-23	21.500	21.520	20.990	21.210	15.802	4,758,300
2012-08-22	21.750	21.900	21.420	21.480	16.003	5,016,400
2012-08-21	22.260	22.920	21.690	21.850	16.279	7,496,800
2012-08-20	21.550	22.290	21.390	22.260	16.584	6,723,400
2012-08-17	21.000	21.820	20.900	21.540	16.048	5,669,800
2012-08-16	20.960	21.090	20.820	20.990	15.638	3,184,900
2012-08-15	20.850	20.960	20.630	20.870	15.549	2,453,600
2012-08-14	20.710	20.910	20.540	20.910	15.579	2,643,200
2012-08-13	20.830	20.880	20.500	20.670	15.400	2,003,600
2012-08-10	20.820	20.890	20.470	20.860	15.541	3,442,000
2012-08-09	20.170	21.060	20.150	20.880	15.556	8,100,400
2012-08-08	19.810	20.300	19.670	20.240	15.079	5,796,100
2012-08-07	19.610	19.990	19.510	19.540	14.558	4,155,700
2012-08-06	19.500	19.740	19.390	19.590	14.595	2,366,800
2012-08-03	19.380	19.600	19.180	19.410	14.461	3,618,900
2012-08-02	19.550	19.690	18.830	19.090	14.223	6,949,600
2012-08-01	19.830	20.010	19.620	19.750	14.714	4,216,000
2012-07-31	19.810	19.960	19.710	19.820	14.766	4,179,600
2012-07-30	19.700	19.890	19.640	19.890	14.819	3,877,000
2012-07-27	19.670	19.870	19.420	19.780	14.670	4,791,400
2012-07-26	19.260	19.680	18.980	19.600	14.536	5,721,200
2012-07-25	18.850	19.160	18.760	19.020	14.106	5,615,100
2012-07-24	19.490	19.490	18.560	18.750	13.906	11,366,900
2012-07-23	20.000	20.120	19.220	19.520	14.477	22,075,200
2012-07-20	17.970	18.350	17.920	18.050	13.387	2,248,600
2012-07-19	17.920	18.140	17.750	18.100	13.424	3,568,900
2012-07-18	17.470	17.980	17.400	17.930	13.298	2,899,600
2012-07-17	17.550	17.690	17.420	17.490	12.971	2,890,900
2012-07-16	17.650	17.650	17.300	17.460	12.949	2,361,800
2012-07-13	17.310	17.700	17.270	17.600	13.053	2,380,700
2012-07-12	16.980	17.310	16.890	17.230	12.778	2,516,900
2012-07-11	16.810	17.170	16.770	17.100	12.682	2,358,000
2012-07-10	17.100	17.100	16.660	16.830	12.482	2,200,100
2012-07-09	17.080	17.210	16.850	16.950	12.571	2,382,700
2012-07-06	17.090	17.530	16.930	17.140	12.712	3,192,200
2012-07-05	17.560	17.630	17.260	17.310	12.838	2,858,200
2012-07-03	17.290	17.700	17.270	17.670	13.105	2,141,100

← NewerPage 60 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.