NRG Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 415.00 | 419.65 | 409.34 | 416.40 | 40.679 | 16,550 |
| 2024-05-29 | 429.14 | 432.15 | 429.14 | 432.15 | 42.218 | 1,390 |
| 2024-05-28 | 444.30 | 444.30 | 430.77 | 434.28 | 42.426 | 19,950 |
| 2024-05-27 | 451.94 | 451.98 | 438.56 | 451.95 | 44.152 | 570 |
| 2024-05-24 | 416.36 | 447.00 | 416.36 | 447.00 | 43.669 | 1,590 |
| 2024-05-23 | 423.36 | 423.36 | 421.88 | 421.88 | 41.215 | 5,260 |
| 2024-05-22 | 424.45 | 424.45 | 412.30 | 414.03 | 40.448 | 24,760 |
| 2024-05-21 | 417.06 | 418.00 | 417.06 | 418.00 | 40.836 | 7,110 |
| 2024-05-20 | 418.00 | 418.00 | 414.00 | 414.00 | 40.445 | 560 |
| 2024-05-17 | 429.57 | 430.43 | 422.50 | 422.50 | 41.275 | 1,350 |
| 2024-05-16 | 432.00 | 432.00 | 432.00 | 432.00 | 42.203 | 0 |
| 2024-05-15 | 431.00 | 432.00 | 431.00 | 432.00 | 42.203 | 210 |
| 2024-05-14 | 422.94 | 423.78 | 420.42 | 423.78 | 41.400 | 600 |
| 2024-05-13 | 427.60 | 429.57 | 427.00 | 427.50 | 41.764 | 670 |
| 2024-05-10 | 428.00 | 430.08 | 427.98 | 430.08 | 42.016 | 230 |
| 2024-05-09 | 406.40 | 424.71 | 406.40 | 418.00 | 40.836 | 13,990 |
| 2024-05-08 | 384.00 | 384.00 | 383.00 | 383.00 | 37.416 | 330 |
| 2024-05-07 | 411.60 | 411.60 | 384.00 | 384.00 | 37.514 | 220 |
| 2024-05-06 | 394.00 | 394.00 | 394.00 | 394.00 | 38.491 | 100 |
| 2024-05-03 | 390.00 | 390.00 | 390.00 | 390.00 | 38.100 | 200 |
| 2024-05-02 | 384.00 | 384.00 | 384.00 | 384.00 | 37.514 | 100 |
| 2024-04-30 | 378.00 | 378.00 | 378.00 | 378.00 | 36.928 | 500 |
| 2024-04-29 | 374.00 | 374.00 | 373.97 | 373.97 | 36.534 | 500 |
| 2024-04-26 | 374.20 | 374.20 | 374.20 | 374.20 | 36.414 | 0 |
| 2024-04-25 | 374.20 | 374.20 | 374.20 | 374.20 | 36.414 | 0 |
| 2024-04-24 | 374.20 | 374.20 | 374.20 | 374.20 | 36.414 | 200 |
| 2024-04-23 | 366.00 | 366.00 | 366.00 | 366.00 | 35.616 | 100 |
| 2024-04-22 | 363.00 | 363.00 | 363.00 | 363.00 | 35.324 | 0 |
| 2024-04-19 | 363.00 | 363.00 | 363.00 | 363.00 | 35.324 | 200 |
| 2024-04-18 | 371.26 | 371.26 | 371.26 | 371.26 | 36.128 | 210 |
| 2024-04-17 | 376.00 | 376.00 | 376.00 | 376.00 | 36.589 | 200 |
| 2024-04-16 | 391.00 | 391.00 | 391.00 | 391.00 | 38.049 | 300 |
| 2024-04-15 | 383.00 | 383.00 | 378.50 | 378.50 | 36.832 | 230 |
| 2024-04-12 | 381.52 | 381.52 | 378.48 | 378.48 | 36.830 | 900 |
| 2024-04-11 | 373.00 | 373.00 | 373.00 | 373.00 | 36.297 | 100 |
| 2024-04-10 | 361.70 | 361.70 | 361.70 | 361.70 | 35.198 | 0 |
| 2024-04-09 | 361.70 | 361.70 | 361.70 | 361.70 | 35.198 | 200 |
| 2024-04-08 | 369.26 | 370.74 | 367.78 | 370.74 | 36.077 | 4,460 |
| 2024-04-05 | 358.92 | 358.92 | 358.92 | 358.92 | 34.927 | 0 |
| 2024-04-04 | 366.32 | 366.32 | 358.92 | 358.92 | 34.927 | 900 |
| 2024-04-03 | 367.85 | 367.85 | 365.50 | 365.50 | 35.567 | 560 |
| 2024-04-02 | 348.00 | 348.00 | 348.00 | 348.00 | 33.864 | 400 |
| 2024-04-01 | 339.86 | 354.00 | 339.86 | 354.00 | 34.448 | 2,410 |
| 2024-03-28 | 338.45 | 338.45 | 338.45 | 338.45 | 32.935 | 2,200 |
| 2024-03-27 | 332.42 | 332.42 | 332.42 | 332.42 | 32.348 | 2,100 |
| 2024-03-26 | 341.02 | 341.02 | 334.23 | 334.23 | 32.524 | 2,350 |
| 2024-03-25 | 337.96 | 338.00 | 336.94 | 336.94 | 32.788 | 2,450 |
| 2024-03-22 | 335.95 | 335.95 | 335.95 | 335.95 | 32.692 | 2,300 |
| 2024-03-21 | 336.60 | 336.60 | 336.60 | 336.60 | 32.755 | 2,200 |
| 2024-03-20 | 339.50 | 339.50 | 339.50 | 339.50 | 33.037 | 2,200 |
| 2024-03-19 | 333.00 | 333.00 | 333.00 | 333.00 | 32.405 | 1,900 |
| 2024-03-18 | 328.81 | 328.81 | 328.81 | 328.81 | 31.997 | 2,200 |
| 2024-03-15 | 320.00 | 320.00 | 320.00 | 320.00 | 31.140 | 0 |
| 2024-03-14 | 320.00 | 320.00 | 320.00 | 320.00 | 31.140 | 100 |
| 2024-03-13 | 315.89 | 315.89 | 315.89 | 315.89 | 30.740 | 200 |
| 2024-03-12 | 301.00 | 301.00 | 301.00 | 301.00 | 29.291 | 0 |
| 2024-03-11 | 301.00 | 301.00 | 301.00 | 301.00 | 29.291 | 0 |
| 2024-03-08 | 301.00 | 301.00 | 301.00 | 301.00 | 29.291 | 30 |
| 2024-03-07 | 279.50 | 279.50 | 279.50 | 279.50 | 27.199 | 0 |
| 2024-03-06 | 279.50 | 279.50 | 279.50 | 279.50 | 27.199 | 0 |
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.