NRG Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 83.000 | 83.000 | 81.830 | 82.860 | 80.587 | 2,467 |
| 2024-08-15 | 82.670 | 83.030 | 81.670 | 83.030 | 80.752 | 1,580 |
| 2024-08-14 | 82.190 | 82.480 | 80.900 | 82.070 | 79.818 | 6,131 |
| 2024-08-13 | 80.720 | 82.840 | 80.261 | 82.220 | 79.964 | 4,137 |
| 2024-08-12 | 80.380 | 80.630 | 77.870 | 79.845 | 77.654 | 1,602 |
| 2024-08-09 | 77.270 | 79.420 | 76.610 | 79.050 | 76.881 | 1,290 |
| 2024-08-08 | 73.650 | 76.960 | 73.620 | 76.660 | 74.557 | 1,313 |
| 2024-08-07 | 72.720 | 73.297 | 72.471 | 72.590 | 70.599 | 575 |
| 2024-08-06 | 69.450 | 71.972 | 69.450 | 71.920 | 69.947 | 1,687 |
| 2024-08-05 | 65.570 | 69.032 | 65.170 | 69.032 | 67.138 | 4,647 |
| 2024-08-02 | 72.340 | 73.110 | 69.570 | 70.046 | 68.124 | 4,574 |
| 2024-08-01 | 75.000 | 76.290 | 73.480 | 73.500 | 71.484 | 1,270 |
| 2024-07-31 | 77.000 | 78.050 | 74.762 | 75.640 | 73.169 | 1,308 |
| 2024-07-30 | 74.740 | 75.740 | 73.505 | 73.505 | 71.103 | 642 |
| 2024-07-29 | 74.060 | 74.850 | 73.815 | 74.290 | 71.862 | 1,158 |
| 2024-07-26 | 74.850 | 75.010 | 73.484 | 74.240 | 71.814 | 795 |
| 2024-07-25 | 74.480 | 74.780 | 72.722 | 73.691 | 71.283 | 3,276 |
| 2024-07-24 | 76.450 | 76.450 | 75.890 | 75.890 | 73.410 | 273 |
| 2024-07-23 | 76.540 | 77.331 | 76.540 | 77.080 | 74.561 | 279 |
| 2024-07-22 | 76.230 | 77.071 | 76.034 | 76.660 | 74.155 | 1,218 |
| 2024-07-19 | 73.760 | 75.015 | 73.760 | 74.590 | 72.152 | 3,962 |
| 2024-07-18 | 74.028 | 74.028 | 71.840 | 73.080 | 70.692 | 795 |
| 2024-07-17 | 74.240 | 75.390 | 72.781 | 72.781 | 70.403 | 1,600 |
| 2024-07-16 | 75.600 | 77.290 | 75.600 | 77.220 | 74.697 | 1,560 |
| 2024-07-15 | 79.790 | 79.790 | 75.790 | 76.355 | 73.860 | 5,967 |
| 2024-07-12 | 79.510 | 80.470 | 78.560 | 80.470 | 77.841 | 4,313 |
| 2024-07-11 | 79.160 | 79.748 | 78.846 | 79.675 | 77.072 | 1,132 |
| 2024-07-10 | 78.226 | 79.810 | 77.835 | 79.150 | 76.564 | 1,286 |
| 2024-07-09 | 78.570 | 80.861 | 78.570 | 79.600 | 76.999 | 2,167 |
| 2024-07-08 | 77.660 | 78.640 | 77.401 | 78.640 | 76.070 | 7,967 |
| 2024-07-05 | 79.870 | 79.889 | 77.300 | 77.300 | 74.774 | 1,996 |
| 2024-07-03 | 78.114 | 79.605 | 77.470 | 79.405 | 76.810 | 642 |
| 2024-07-02 | 77.480 | 78.680 | 77.400 | 77.785 | 75.243 | 1,316 |
| 2024-07-01 | 78.800 | 79.170 | 77.395 | 78.160 | 75.606 | 2,458 |
| 2024-06-28 | 78.990 | 79.301 | 77.892 | 78.015 | 75.466 | 139,578 |
| 2024-06-27 | 79.055 | 79.705 | 78.340 | 78.680 | 76.109 | 1,612 |
| 2024-06-26 | 82.240 | 82.300 | 79.550 | 80.020 | 77.405 | 8,715 |
| 2024-06-25 | 81.560 | 83.810 | 81.190 | 81.370 | 78.711 | 260,201 |
| 2024-06-24 | 79.770 | 82.135 | 79.430 | 81.930 | 79.253 | 3,528 |
| 2024-06-21 | 80.100 | 80.660 | 79.000 | 80.045 | 77.430 | 935 |
| 2024-06-20 | 80.150 | 81.510 | 79.734 | 79.734 | 77.129 | 5,867 |
| 2024-06-18 | 78.130 | 79.925 | 78.130 | 79.595 | 76.994 | 2,835 |
| 2024-06-17 | 77.205 | 78.625 | 77.205 | 78.410 | 75.848 | 4,655 |
| 2024-06-14 | 78.830 | 78.830 | 78.223 | 78.545 | 75.979 | 2,072 |
| 2024-06-13 | 79.710 | 81.030 | 78.181 | 79.631 | 77.029 | 5,626 |
| 2024-06-12 | 81.800 | 82.050 | 79.226 | 79.860 | 77.251 | 2,459 |
| 2024-06-11 | 79.170 | 80.670 | 78.915 | 80.600 | 77.966 | 1,720 |
| 2024-06-10 | 77.635 | 80.010 | 77.635 | 79.955 | 77.343 | 609,020 |
| 2024-06-07 | 77.510 | 79.130 | 77.510 | 78.385 | 75.824 | 2,527 |
| 2024-06-06 | 82.255 | 82.350 | 77.400 | 77.460 | 74.929 | 56,438 |
| 2024-06-05 | 78.205 | 81.970 | 78.205 | 81.700 | 79.030 | 10,871 |
| 2024-06-04 | 78.445 | 79.440 | 76.280 | 77.655 | 75.117 | 4,959 |
| 2024-06-03 | 80.405 | 80.630 | 75.960 | 78.380 | 75.819 | 4,847 |
| 2024-05-31 | 84.680 | 84.890 | 78.160 | 79.930 | 77.318 | 7,904 |
| 2024-05-30 | 83.140 | 84.450 | 82.640 | 84.450 | 81.691 | 7,382 |
| 2024-05-29 | 83.470 | 84.220 | 82.225 | 82.400 | 79.708 | 31,143 |
| 2024-05-28 | 86.489 | 87.540 | 83.740 | 84.580 | 81.816 | 10,769 |
| 2024-05-24 | 81.530 | 86.390 | 79.865 | 85.950 | 83.141 | 4,399 |
| 2024-05-23 | 82.000 | 82.830 | 80.230 | 81.477 | 78.815 | 6,808 |
| 2024-05-22 | 82.500 | 82.550 | 80.215 | 80.740 | 78.102 | 8,989 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.4750 USD |
| 2026-04-30 | 0.4750 USD |
| 2026-01-30 | 0.4750 USD |
| 2025-10-31 | 0.4400 USD |
| 2025-07-31 | 0.4400 USD |
| 2025-04-30 | 0.4400 USD |
| 2025-02-03 | 0.4400 USD |
| 2024-11-01 | 0.4075 USD |
| 2024-08-01 | 0.4075 USD |
| 2024-04-30 | 0.4075 USD |
| 2024-01-31 | 0.4075 USD |
| 2023-10-31 | 0.3775 USD |
| 2023-07-31 | 0.3775 USD |
| 2023-04-28 | 0.3775 USD |
| 2023-01-31 | 0.3775 USD |
| 2022-10-31 | 0.3500 USD |
| 2022-07-29 | 0.3500 USD |
| 2022-04-29 | 0.3500 USD |
| 2022-01-31 | 0.3500 USD |
| 2021-10-29 | 0.3250 USD |
| 2021-07-30 | 0.3250 USD |
| 2021-04-30 | 0.3250 USD |
| 2021-01-29 | 0.3250 USD |
| 2020-10-30 | 0.3000 USD |
| 2020-07-31 | 0.3000 USD |
| 2020-04-30 | 0.3000 USD |
| 2020-01-31 | 0.3000 USD |
| 2019-10-31 | 0.0300 USD |
| 2019-07-31 | 0.0300 USD |
| 2019-04-30 | 0.0300 USD |
| 2019-01-31 | 0.0300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.