NRG Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 601.64 | 601.64 | 601.64 | 601.64 | 59.365 | 0 |
| 2025-02-14 | 601.64 | 601.64 | 601.64 | 601.64 | 59.365 | 0 |
| 2025-02-13 | 601.64 | 601.64 | 601.64 | 601.64 | 59.365 | 20 |
| 2025-02-12 | 593.65 | 593.65 | 593.65 | 593.65 | 58.577 | 10 |
| 2025-02-11 | 599.80 | 599.80 | 599.80 | 599.80 | 59.184 | 0 |
| 2025-02-10 | 599.80 | 599.80 | 599.80 | 599.80 | 59.184 | 10 |
| 2025-02-07 | 574.22 | 604.00 | 574.22 | 602.00 | 59.401 | 480 |
| 2025-02-06 | 576.00 | 576.00 | 576.00 | 576.00 | 56.835 | 0 |
| 2025-02-05 | 576.00 | 576.00 | 576.00 | 576.00 | 56.835 | 0 |
| 2025-02-04 | 576.00 | 576.00 | 576.00 | 576.00 | 56.835 | 0 |
| 2025-02-03 | 576.00 | 576.00 | 576.00 | 576.00 | 56.835 | 0 |
| 2025-01-31 | 576.00 | 576.00 | 576.00 | 576.00 | 56.835 | 0 |
| 2025-01-30 | 576.00 | 576.00 | 576.00 | 576.00 | 56.662 | 0 |
| 2025-01-29 | 576.00 | 576.00 | 576.00 | 576.00 | 56.662 | 40 |
| 2025-01-28 | 578.00 | 578.00 | 578.00 | 578.00 | 56.859 | 0 |
| 2025-01-27 | 620.00 | 620.00 | 563.20 | 578.00 | 56.859 | 150 |
| 2025-01-24 | 660.00 | 660.00 | 656.68 | 656.68 | 64.599 | 40 |
| 2025-01-23 | 660.00 | 660.00 | 660.00 | 660.00 | 64.925 | 20 |
| 2025-01-22 | 656.82 | 657.64 | 656.82 | 657.64 | 64.693 | 100 |
| 2025-01-21 | 643.20 | 677.54 | 643.20 | 677.54 | 66.651 | 230 |
| 2025-01-20 | 643.20 | 643.20 | 643.20 | 643.20 | 63.273 | 0 |
| 2025-01-17 | 643.20 | 643.20 | 643.20 | 643.20 | 63.273 | 160 |
| 2025-01-16 | 622.00 | 622.00 | 622.00 | 622.00 | 61.187 | 30 |
| 2025-01-15 | 584.08 | 584.08 | 584.08 | 584.08 | 57.457 | 0 |
| 2025-01-14 | 584.08 | 584.08 | 584.08 | 584.08 | 57.457 | 0 |
| 2025-01-13 | 584.08 | 584.08 | 584.08 | 584.08 | 57.457 | 10 |
| 2025-01-10 | 607.11 | 607.11 | 607.11 | 607.11 | 59.722 | 10 |
| 2025-01-09 | 585.00 | 585.00 | 585.00 | 585.00 | 57.547 | 0 |
| 2025-01-08 | 586.00 | 586.00 | 585.00 | 585.00 | 57.547 | 60 |
| 2025-01-07 | 600.10 | 600.10 | 585.60 | 585.60 | 57.606 | 20 |
| 2025-01-06 | 605.00 | 608.70 | 605.00 | 608.70 | 59.879 | 170 |
| 2025-01-03 | 609.55 | 609.55 | 606.01 | 606.01 | 59.614 | 250 |
| 2025-01-02 | 570.00 | 570.00 | 563.90 | 563.90 | 55.472 | 190 |
| 2024-12-30 | 566.00 | 566.00 | 566.00 | 566.00 | 55.678 | 0 |
| 2024-12-27 | 566.00 | 566.00 | 566.00 | 566.00 | 55.678 | 100 |
| 2024-12-26 | 564.00 | 564.00 | 564.00 | 564.00 | 55.482 | 0 |
| 2024-12-23 | 564.00 | 564.00 | 564.00 | 564.00 | 55.482 | 10 |
| 2024-12-20 | 561.19 | 561.19 | 561.19 | 561.19 | 55.205 | 0 |
| 2024-12-19 | 561.19 | 561.19 | 561.19 | 561.19 | 55.205 | 0 |
| 2024-12-18 | 566.72 | 566.72 | 561.19 | 561.19 | 55.205 | 1,020 |
| 2024-12-17 | 576.27 | 576.27 | 576.27 | 576.27 | 56.689 | 0 |
| 2024-12-16 | 584.00 | 584.00 | 576.27 | 576.27 | 56.689 | 40 |
| 2024-12-13 | 581.25 | 581.25 | 578.90 | 578.90 | 56.947 | 20 |
| 2024-12-12 | 581.25 | 581.25 | 581.25 | 581.25 | 57.178 | 20 |
| 2024-12-11 | 573.41 | 573.41 | 573.41 | 573.41 | 56.407 | 30 |
| 2024-12-10 | 575.00 | 575.00 | 567.73 | 567.73 | 55.848 | 750 |
| 2024-12-09 | 606.34 | 606.34 | 606.34 | 606.34 | 59.647 | 0 |
| 2024-12-06 | 606.34 | 606.34 | 606.34 | 606.34 | 59.647 | 20 |
| 2024-12-05 | 612.44 | 612.44 | 606.78 | 606.78 | 59.690 | 290 |
| 2024-12-04 | 607.80 | 607.80 | 607.20 | 607.20 | 59.731 | 30 |
| 2024-12-03 | 612.00 | 612.00 | 607.00 | 607.80 | 59.790 | 250 |
| 2024-12-02 | 623.25 | 625.25 | 607.00 | 607.00 | 59.711 | 200 |
| 2024-11-29 | 607.10 | 607.10 | 602.98 | 602.98 | 59.316 | 120 |
| 2024-11-28 | 583.53 | 583.53 | 583.53 | 583.53 | 57.403 | 0 |
| 2024-11-27 | 583.53 | 583.53 | 583.53 | 583.53 | 57.403 | 0 |
| 2024-11-26 | 570.02 | 583.53 | 570.02 | 583.53 | 57.403 | 230 |
| 2024-11-25 | 556.05 | 556.05 | 537.35 | 537.35 | 52.860 | 70 |
| 2024-11-22 | 554.40 | 554.40 | 554.40 | 554.40 | 54.537 | 20 |
| 2024-11-21 | 559.90 | 564.30 | 559.90 | 564.30 | 55.511 | 100 |
| 2024-11-19 | 525.55 | 540.00 | 525.55 | 540.00 | 53.121 | 50 |
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.