Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-07-02	17.440	17.480	17.160	17.260	12.801	2,792,300
2012-06-29	17.160	17.490	17.010	17.360	12.875	5,424,900
2012-06-28	16.410	16.860	16.300	16.830	12.482	4,828,900
2012-06-27	15.710	16.630	15.660	16.550	12.274	4,243,600
2012-06-26	15.510	15.700	15.330	15.610	11.577	3,272,200
2012-06-25	15.490	15.620	15.260	15.500	11.495	2,635,700
2012-06-22	15.360	15.730	15.180	15.610	11.577	3,489,600
2012-06-21	15.850	15.890	15.220	15.260	11.317	3,020,500
2012-06-20	15.870	15.980	15.700	15.810	11.725	4,410,700
2012-06-19	15.260	15.870	15.260	15.840	11.748	3,586,000
2012-06-18	14.910	15.220	14.860	15.210	11.280	3,473,500
2012-06-15	15.150	15.150	14.690	15.020	11.139	4,136,900
2012-06-14	15.070	15.250	14.830	15.090	11.191	5,443,900
2012-06-13	15.260	15.260	14.940	15.030	11.147	3,944,400
2012-06-12	15.270	15.330	14.940	15.300	11.347	4,145,000
2012-06-11	16.100	16.280	15.240	15.240	11.303	4,430,600
2012-06-08	15.780	16.010	15.650	15.930	11.814	3,157,000
2012-06-07	16.210	16.300	15.740	15.820	11.733	2,602,200
2012-06-06	15.610	16.090	15.560	16.070	11.918	3,415,600
2012-06-05	15.060	15.600	15.060	15.490	11.488	2,397,100
2012-06-04	14.890	15.150	14.650	15.140	11.228	3,730,400
2012-06-01	15.080	15.120	14.820	14.840	11.006	2,770,000
2012-05-31	15.370	15.470	15.040	15.320	11.362	2,633,500
2012-05-30	15.570	15.640	15.210	15.320	11.362	2,153,100
2012-05-29	15.750	15.870	15.600	15.720	11.659	1,492,100
2012-05-25	15.730	15.900	15.590	15.640	11.599	1,999,800
2012-05-24	15.720	15.830	15.540	15.690	11.636	2,194,500
2012-05-23	15.710	15.830	15.270	15.670	11.622	3,521,300
2012-05-22	15.740	16.000	15.670	15.840	11.748	3,116,800
2012-05-21	15.490	15.790	15.360	15.760	11.688	2,699,200
2012-05-18	15.660	15.760	15.320	15.440	11.451	3,055,300
2012-05-17	15.780	15.980	15.500	15.620	11.584	4,130,300
2012-05-16	15.770	16.050	15.770	15.770	11.696	3,610,200
2012-05-15	16.010	16.150	15.620	15.720	11.659	2,952,400
2012-05-14	16.120	16.290	16.010	16.070	11.918	3,952,100
2012-05-11	16.050	16.460	16.000	16.290	12.081	4,138,900
2012-05-10	15.690	16.280	15.660	16.130	11.963	6,104,900
2012-05-09	15.000	15.560	14.810	15.420	11.436	4,319,900
2012-05-08	15.380	15.420	14.950	15.160	11.243	4,925,000
2012-05-07	15.460	15.730	15.330	15.490	11.488	3,961,400
2012-05-04	16.140	16.160	15.160	15.470	11.473	8,025,800
2012-05-03	16.030	16.490	15.600	16.210	12.022	5,639,800
2012-05-02	16.920	16.920	16.550	16.610	12.319	3,449,800
2012-05-01	16.930	17.060	16.830	16.970	12.586	3,911,100
2012-04-30	16.550	17.030	16.500	17.000	12.608	3,010,900
2012-04-27	16.710	16.880	16.400	16.630	12.333	3,034,200
2012-04-26	16.360	16.720	16.250	16.690	12.378	4,725,100
2012-04-25	16.040	16.470	15.920	16.360	12.133	5,003,300
2012-04-24	15.350	16.040	15.340	15.900	11.792	4,625,500
2012-04-23	15.240	15.440	15.170	15.350	11.384	2,905,900
2012-04-20	15.100	15.440	15.060	15.390	11.414	3,564,700
2012-04-19	14.920	15.100	14.750	15.060	11.169	4,052,100
2012-04-18	15.010	15.170	14.850	14.970	11.102	5,188,900
2012-04-17	14.750	15.250	14.600	15.030	11.147	5,352,300
2012-04-16	14.660	14.760	14.290	14.340	10.635	4,113,300
2012-04-13	14.670	14.840	14.490	14.580	10.813	3,227,800
2012-04-12	14.640	14.870	14.540	14.740	10.932	4,237,100
2012-04-11	14.790	14.870	14.590	14.650	10.865	3,656,300
2012-04-10	14.840	14.940	14.540	14.620	10.843	2,727,400
2012-04-09	15.000	15.060	14.800	14.860	11.021	2,585,000

← NewerPage 61 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.