NRG Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 457.24 | 458.62 | 457.24 | 458.62 | 44.971 | 3,030 |
| 2024-08-22 | 454.50 | 454.50 | 454.50 | 454.50 | 44.567 | 0 |
| 2024-08-21 | 454.50 | 454.50 | 454.50 | 454.50 | 44.567 | 10 |
| 2024-08-20 | 442.80 | 442.80 | 442.80 | 442.80 | 43.420 | 0 |
| 2024-08-19 | 443.00 | 443.00 | 442.80 | 442.80 | 43.420 | 14,690 |
| 2024-08-16 | 456.00 | 456.00 | 452.25 | 454.05 | 44.523 | 250 |
| 2024-08-15 | 452.70 | 455.25 | 452.70 | 455.25 | 44.640 | 1,500 |
| 2024-08-14 | 445.95 | 445.95 | 442.80 | 442.80 | 43.420 | 100 |
| 2024-08-13 | 445.55 | 451.30 | 445.55 | 451.30 | 44.253 | 1,110 |
| 2024-08-12 | 440.91 | 440.91 | 440.91 | 440.91 | 43.234 | 30 |
| 2024-08-09 | 441.18 | 441.60 | 441.18 | 441.60 | 43.302 | 25,770 |
| 2024-08-08 | 434.17 | 434.17 | 434.17 | 434.17 | 42.573 | 12,000 |
| 2024-08-07 | 405.20 | 405.20 | 405.20 | 405.20 | 39.733 | 10 |
| 2024-08-06 | 394.00 | 394.00 | 394.00 | 394.00 | 38.634 | 0 |
| 2024-08-05 | 393.60 | 394.00 | 393.60 | 394.00 | 38.634 | 11,480 |
| 2024-08-02 | 407.82 | 407.82 | 407.82 | 407.82 | 39.990 | 170 |
| 2024-08-01 | 418.31 | 422.94 | 418.31 | 421.26 | 41.308 | 670 |
| 2024-07-31 | 419.84 | 419.84 | 419.84 | 419.84 | 41.168 | 0 |
| 2024-07-30 | 419.84 | 419.84 | 419.84 | 419.84 | 41.015 | 0 |
| 2024-07-29 | 419.84 | 419.84 | 419.84 | 419.84 | 41.015 | 0 |
| 2024-07-26 | 419.84 | 419.84 | 419.84 | 419.84 | 41.015 | 100 |
| 2024-07-25 | 413.28 | 413.28 | 413.28 | 413.28 | 40.375 | 200 |
| 2024-07-24 | 428.28 | 428.28 | 428.28 | 428.28 | 41.840 | 150 |
| 2024-07-23 | 431.58 | 431.58 | 431.58 | 431.58 | 42.162 | 100 |
| 2024-07-22 | 425.46 | 425.46 | 423.36 | 423.36 | 41.359 | 30 |
| 2024-07-19 | 406.80 | 406.80 | 406.80 | 406.80 | 39.742 | 0 |
| 2024-07-18 | 409.59 | 409.59 | 405.50 | 406.80 | 39.742 | 8,240 |
| 2024-07-17 | 418.61 | 418.61 | 400.00 | 400.00 | 39.077 | 210 |
| 2024-07-16 | 412.87 | 418.61 | 412.87 | 418.61 | 40.895 | 430 |
| 2024-07-15 | 440.00 | 440.00 | 413.70 | 413.70 | 40.416 | 1,630 |
| 2024-07-12 | 436.00 | 436.00 | 436.00 | 436.00 | 42.594 | 700 |
| 2024-07-11 | 430.43 | 432.63 | 430.43 | 432.63 | 42.265 | 960 |
| 2024-07-10 | 425.50 | 429.57 | 425.50 | 429.57 | 41.966 | 6,800 |
| 2024-07-09 | 433.00 | 433.00 | 433.00 | 433.00 | 42.301 | 900 |
| 2024-07-08 | 426.72 | 429.29 | 425.46 | 427.97 | 41.810 | 6,530 |
| 2024-07-05 | 426.00 | 426.00 | 426.00 | 426.00 | 41.617 | 1,000 |
| 2024-07-04 | 432.96 | 432.96 | 432.96 | 432.96 | 42.297 | 0 |
| 2024-07-03 | 432.96 | 432.96 | 432.96 | 432.96 | 42.297 | 30 |
| 2024-07-02 | 446.00 | 446.00 | 438.00 | 438.00 | 42.790 | 520 |
| 2024-07-01 | 434.90 | 438.24 | 434.90 | 438.24 | 42.813 | 430 |
| 2024-06-28 | 433.50 | 433.50 | 433.50 | 433.50 | 42.350 | 0 |
| 2024-06-27 | 433.50 | 433.50 | 433.50 | 433.50 | 42.350 | 400 |
| 2024-06-26 | 450.00 | 450.00 | 442.00 | 442.00 | 43.180 | 610 |
| 2024-06-25 | 444.20 | 444.20 | 444.20 | 444.20 | 43.395 | 400 |
| 2024-06-24 | 447.20 | 447.20 | 447.20 | 447.20 | 43.688 | 700 |
| 2024-06-21 | 436.90 | 436.90 | 433.84 | 433.84 | 42.383 | 9,360 |
| 2024-06-20 | 434.00 | 436.88 | 434.00 | 436.88 | 42.680 | 2,380 |
| 2024-06-19 | 431.86 | 431.86 | 431.86 | 431.86 | 42.190 | 20 |
| 2024-06-18 | 433.44 | 433.44 | 429.00 | 431.29 | 42.134 | 290 |
| 2024-06-17 | 425.46 | 425.46 | 425.04 | 425.04 | 41.523 | 4,160 |
| 2024-06-14 | 421.70 | 421.70 | 421.70 | 421.70 | 41.197 | 400 |
| 2024-06-13 | 431.35 | 437.31 | 425.27 | 425.27 | 41.546 | 10,330 |
| 2024-06-12 | 432.13 | 432.13 | 431.35 | 431.35 | 42.140 | 16,020 |
| 2024-06-11 | 428.28 | 432.00 | 428.28 | 431.00 | 42.106 | 1,030 |
| 2024-06-10 | 425.05 | 430.00 | 425.05 | 430.00 | 42.008 | 120 |
| 2024-06-07 | 409.59 | 413.00 | 409.59 | 413.00 | 40.347 | 1,370 |
| 2024-06-06 | 418.39 | 418.39 | 405.10 | 405.10 | 39.575 | 1,340 |
| 2024-06-05 | 432.00 | 432.00 | 432.00 | 432.00 | 42.203 | 200 |
| 2024-06-04 | 403.55 | 409.72 | 403.55 | 409.72 | 40.027 | 1,310 |
| 2024-06-03 | 402.15 | 404.13 | 402.15 | 404.13 | 39.481 | 1,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.7302 USD |
| 2026-04-29 | 1.6654 USD |
| 2026-01-30 | 1.7395 USD |
| 2025-10-31 | 1.6433 USD |
| 2025-07-31 | 1.6678 USD |
| 2025-04-29 | 1.7531 USD |
| 2025-01-31 | 1.7581 USD |
| 2024-10-31 | 1.6430 USD |
| 2024-07-31 | 1.5582 USD |
| 2024-04-29 | 1.4623 USD |
| 2024-01-31 | 1.4194 USD |
| 2023-10-31 | 1.2835 USD |
| 2023-07-31 | 1.8787 USD |
| 2023-04-27 | 1.8542 USD |
| 2023-01-31 | 1.9791 USD |
| 2022-10-31 | 1.8619 USD |
| 2022-07-29 | 1.7967 USD |
| 2022-04-29 | 1.7385 USD |
| 2022-01-31 | 1.8068 USD |
| 2021-10-29 | 1.7871 USD |
| 2021-07-30 | 1.7088 USD |
| 2021-04-30 | 1.7089 USD |
| 2021-01-29 | 1.7622 USD |
| 2020-07-31 | 1.6418 USD |
| 2020-04-29 | 1.7457 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.