NRG Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 826.50 | 842.25 | 826.50 | 842.25 | 83.496 | 70 |
| 2025-08-11 | 825.30 | 825.30 | 825.30 | 825.30 | 81.815 | 40 |
| 2025-08-08 | 830.00 | 835.81 | 825.75 | 831.60 | 82.440 | 330 |
| 2025-08-07 | 834.00 | 846.45 | 834.00 | 837.54 | 83.029 | 2,250 |
| 2025-08-06 | 839.79 | 839.79 | 798.95 | 815.10 | 80.804 | 2,520 |
| 2025-08-05 | 960.00 | 960.00 | 934.08 | 934.08 | 92.599 | 100 |
| 2025-08-04 | 944.88 | 957.15 | 944.88 | 956.25 | 94.797 | 170 |
| 2025-08-01 | 850.01 | 934.50 | 850.01 | 924.00 | 91.600 | 390 |
| 2025-07-31 | 930.00 | 930.00 | 930.00 | 930.00 | 92.195 | 0 |
| 2025-07-30 | 930.00 | 930.00 | 930.00 | 930.00 | 92.029 | 20 |
| 2025-07-29 | 889.95 | 894.00 | 889.95 | 894.00 | 88.467 | 200 |
| 2025-07-28 | 888.00 | 888.00 | 884.42 | 886.00 | 87.675 | 210 |
| 2025-07-25 | 873.09 | 873.09 | 870.00 | 872.00 | 86.290 | 260 |
| 2025-07-24 | 915.50 | 915.50 | 873.09 | 873.09 | 86.398 | 350 |
| 2025-07-23 | 899.00 | 915.50 | 891.00 | 915.50 | 90.595 | 270 |
| 2025-07-22 | 854.00 | 854.00 | 844.56 | 849.75 | 84.088 | 140 |
| 2025-07-21 | 855.35 | 855.35 | 854.00 | 854.00 | 84.509 | 470 |
| 2025-07-18 | 850.00 | 850.00 | 847.05 | 847.05 | 83.821 | 510 |
| 2025-07-17 | 814.00 | 823.00 | 814.00 | 823.00 | 81.441 | 510 |
| 2025-07-16 | 813.41 | 813.41 | 800.32 | 804.58 | 79.618 | 330 |
| 2025-07-15 | 854.45 | 854.45 | 817.32 | 817.32 | 80.879 | 320 |
| 2025-07-14 | 831.00 | 846.00 | 831.00 | 846.00 | 83.717 | 1,720 |
| 2025-07-11 | 835.16 | 835.16 | 835.16 | 835.16 | 82.644 | 200 |
| 2025-07-10 | 848.91 | 848.91 | 843.75 | 843.75 | 83.494 | 50 |
| 2025-07-09 | 825.00 | 828.00 | 825.00 | 828.00 | 81.936 | 300 |
| 2025-07-08 | 827.37 | 827.37 | 827.37 | 827.37 | 81.874 | 10 |
| 2025-07-07 | 873.00 | 873.00 | 866.57 | 866.57 | 85.753 | 380 |
| 2025-07-04 | 850.29 | 850.29 | 850.29 | 850.29 | 84.142 | 80 |
| 2025-07-03 | 854.00 | 854.00 | 854.00 | 854.00 | 84.509 | 100 |
| 2025-07-02 | 852.00 | 852.00 | 836.59 | 836.59 | 82.786 | 1,590 |
| 2025-07-01 | 875.25 | 875.25 | 846.24 | 856.23 | 84.729 | 540 |
| 2025-06-30 | 885.55 | 887.71 | 881.67 | 881.67 | 87.247 | 270 |
| 2025-06-27 | 900.00 | 919.00 | 900.00 | 919.00 | 90.941 | 240 |
| 2025-06-26 | 878.90 | 885.75 | 878.90 | 885.75 | 87.651 | 140 |
| 2025-06-25 | 855.00 | 859.00 | 855.00 | 859.00 | 85.004 | 310 |
| 2025-06-24 | 838.00 | 838.00 | 838.00 | 838.00 | 82.925 | 100 |
| 2025-06-23 | 830.00 | 848.00 | 828.75 | 828.75 | 82.010 | 470 |
| 2025-06-20 | 838.00 | 838.00 | 838.00 | 838.00 | 82.925 | 0 |
| 2025-06-18 | 838.00 | 838.00 | 838.00 | 838.00 | 82.925 | 100 |
| 2025-06-17 | 835.08 | 835.08 | 831.00 | 831.00 | 82.233 | 270 |
| 2025-06-16 | 855.26 | 855.26 | 855.26 | 855.26 | 84.633 | 100 |
| 2025-06-13 | 837.00 | 837.00 | 836.50 | 836.50 | 82.777 | 80 |
| 2025-06-12 | 840.00 | 840.00 | 840.00 | 840.00 | 83.123 | 100 |
| 2025-06-11 | 830.61 | 830.61 | 823.69 | 823.69 | 81.509 | 210 |
| 2025-06-10 | 834.20 | 837.00 | 831.62 | 831.62 | 82.294 | 210 |
| 2025-06-09 | 874.00 | 874.00 | 870.39 | 870.39 | 86.131 | 120 |
| 2025-06-06 | 870.00 | 873.48 | 870.00 | 872.61 | 86.350 | 130 |
| 2025-06-05 | 880.88 | 880.88 | 880.88 | 880.88 | 87.169 | 120 |
| 2025-06-04 | 900.00 | 900.00 | 891.47 | 892.40 | 88.309 | 120 |
| 2025-06-03 | 899.46 | 913.00 | 899.46 | 913.00 | 90.347 | 720 |
| 2025-06-02 | 886.50 | 909.00 | 885.20 | 899.45 | 89.006 | 4,170 |
| 2025-05-30 | 892.89 | 893.20 | 885.00 | 885.00 | 87.576 | 540 |
| 2025-05-29 | 873.00 | 873.00 | 870.42 | 870.42 | 86.134 | 120 |
| 2025-05-28 | 895.00 | 895.00 | 887.71 | 887.71 | 87.845 | 720 |
| 2025-05-27 | 887.00 | 887.00 | 887.00 | 887.00 | 87.774 | 100 |
| 2025-05-26 | 892.00 | 892.00 | 892.00 | 892.00 | 88.269 | 0 |
| 2025-05-23 | 898.42 | 899.00 | 892.00 | 892.00 | 88.269 | 330 |
| 2025-05-22 | 881.33 | 881.33 | 881.33 | 881.33 | 87.213 | 0 |
| 2025-05-21 | 894.00 | 894.00 | 875.00 | 881.33 | 87.213 | 330 |
| 2025-05-20 | 912.00 | 912.00 | 909.55 | 910.91 | 90.140 | 860 |
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.