NRG Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 535.83 | 543.78 | 535.83 | 536.90 | 52.816 | 1,200 |
| 2024-11-14 | 545.40 | 545.40 | 538.92 | 542.16 | 53.333 | 540 |
| 2024-11-13 | 548.02 | 548.02 | 537.62 | 537.62 | 52.886 | 50 |
| 2024-11-12 | 546.75 | 546.75 | 523.26 | 532.44 | 52.377 | 670 |
| 2024-11-11 | 569.80 | 569.80 | 543.95 | 543.95 | 53.509 | 190 |
| 2024-11-08 | 576.75 | 576.75 | 558.80 | 558.80 | 54.970 | 50 |
| 2024-11-07 | 537.68 | 538.50 | 536.64 | 538.50 | 52.973 | 230 |
| 2024-11-06 | 517.92 | 538.20 | 517.92 | 528.00 | 51.940 | 100 |
| 2024-11-05 | 520.50 | 520.50 | 516.63 | 520.20 | 51.173 | 3,100 |
| 2024-11-04 | 504.00 | 504.00 | 504.00 | 504.00 | 49.579 | 220 |
| 2024-11-01 | 521.63 | 521.63 | 520.04 | 520.04 | 51.157 | 50 |
| 2024-10-31 | 514.01 | 514.01 | 514.01 | 514.01 | 50.564 | 0 |
| 2024-10-30 | 514.00 | 523.26 | 514.00 | 514.01 | 50.402 | 1,200 |
| 2024-10-29 | 510.00 | 510.00 | 507.96 | 507.96 | 49.809 | 180 |
| 2024-10-28 | 501.50 | 501.50 | 501.50 | 501.50 | 49.176 | 0 |
| 2024-10-25 | 511.53 | 511.53 | 501.50 | 501.50 | 49.176 | 2,860 |
| 2024-10-24 | 504.00 | 509.50 | 504.00 | 509.50 | 49.960 | 5,980 |
| 2024-10-23 | 501.76 | 501.76 | 499.31 | 499.31 | 48.961 | 120 |
| 2024-10-22 | 480.00 | 480.00 | 480.00 | 480.00 | 47.067 | 100 |
| 2024-10-21 | 496.37 | 496.37 | 496.00 | 496.00 | 48.636 | 230 |
| 2024-10-18 | 490.98 | 495.88 | 490.98 | 495.88 | 48.625 | 210 |
| 2024-10-17 | 513.76 | 513.76 | 496.08 | 497.12 | 48.746 | 500 |
| 2024-10-16 | 517.50 | 517.50 | 516.50 | 516.50 | 50.646 | 1,320 |
| 2024-10-15 | 504.00 | 508.00 | 504.00 | 508.00 | 49.813 | 1,410 |
| 2024-10-14 | 508.00 | 508.00 | 502.50 | 502.50 | 49.274 | 130 |
| 2024-10-11 | 495.00 | 495.00 | 495.00 | 495.00 | 48.538 | 0 |
| 2024-10-10 | 496.00 | 496.00 | 489.74 | 495.00 | 48.538 | 4,810 |
| 2024-10-09 | 497.64 | 500.24 | 496.00 | 496.46 | 48.681 | 90 |
| 2024-10-08 | 519.48 | 525.04 | 519.48 | 525.04 | 51.484 | 2,970 |
| 2024-10-07 | 521.52 | 521.79 | 513.55 | 513.55 | 50.357 | 4,810 |
| 2024-10-04 | 522.31 | 523.09 | 522.31 | 523.09 | 51.293 | 30 |
| 2024-10-03 | 512.50 | 512.50 | 512.50 | 512.50 | 50.254 | 30 |
| 2024-10-02 | 498.50 | 498.50 | 498.50 | 498.50 | 48.881 | 0 |
| 2024-10-01 | 498.50 | 498.50 | 498.50 | 498.50 | 48.881 | 20 |
| 2024-09-30 | 500.00 | 501.50 | 500.00 | 501.50 | 49.176 | 500 |
| 2024-09-27 | 495.20 | 495.20 | 495.20 | 495.20 | 48.558 | 100 |
| 2024-09-26 | 493.92 | 493.92 | 493.92 | 493.92 | 48.432 | 400 |
| 2024-09-25 | 486.72 | 486.72 | 486.72 | 486.72 | 47.726 | 0 |
| 2024-09-24 | 486.72 | 486.72 | 486.72 | 486.72 | 47.726 | 0 |
| 2024-09-23 | 521.12 | 521.12 | 486.72 | 486.72 | 47.726 | 1,140 |
| 2024-09-20 | 453.15 | 453.15 | 453.15 | 453.15 | 44.435 | 0 |
| 2024-09-19 | 453.15 | 453.15 | 453.15 | 453.15 | 44.435 | 0 |
| 2024-09-18 | 453.15 | 453.15 | 453.15 | 453.15 | 44.435 | 0 |
| 2024-09-17 | 453.15 | 453.15 | 453.15 | 453.15 | 44.435 | 40 |
| 2024-09-16 | 448.20 | 448.20 | 448.20 | 448.20 | 43.949 | 0 |
| 2024-09-13 | 448.20 | 448.20 | 448.20 | 448.20 | 43.949 | 0 |
| 2024-09-12 | 450.70 | 454.05 | 447.75 | 448.20 | 43.949 | 60 |
| 2024-09-11 | 440.00 | 452.76 | 440.00 | 452.76 | 44.396 | 340 |
| 2024-09-10 | 438.50 | 442.64 | 438.50 | 442.64 | 43.404 | 1,050 |
| 2024-09-09 | 428.00 | 435.59 | 428.00 | 435.59 | 42.713 | 9,090 |
| 2024-09-06 | 429.36 | 429.36 | 427.68 | 427.68 | 41.937 | 6,600 |
| 2024-09-05 | 448.20 | 448.20 | 448.20 | 448.20 | 43.949 | 0 |
| 2024-09-04 | 450.90 | 450.90 | 448.20 | 448.20 | 43.949 | 70 |
| 2024-09-03 | 458.88 | 458.88 | 458.88 | 458.88 | 44.996 | 890 |
| 2024-09-02 | 471.00 | 483.80 | 471.00 | 483.80 | 47.440 | 200 |
| 2024-08-30 | 473.27 | 473.27 | 467.36 | 467.36 | 45.828 | 220 |
| 2024-08-29 | 460.35 | 460.80 | 460.35 | 460.80 | 45.185 | 40 |
| 2024-08-28 | 452.50 | 452.50 | 452.50 | 452.50 | 44.371 | 10 |
| 2024-08-27 | 458.16 | 458.16 | 458.16 | 458.16 | 44.926 | 0 |
| 2024-08-26 | 460.00 | 460.00 | 458.16 | 458.16 | 44.926 | 13,490 |
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.