NRG Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 82.500 | 82.550 | 80.215 | 80.740 | 78.102 | 8,989 |
| 2024-05-21 | 81.240 | 82.620 | 81.240 | 82.368 | 79.677 | 10,462 |
| 2024-05-20 | 82.970 | 83.160 | 80.660 | 81.549 | 78.884 | 913 |
| 2024-05-17 | 83.440 | 84.270 | 82.900 | 82.900 | 80.191 | 6,822 |
| 2024-05-16 | 85.700 | 86.000 | 84.470 | 84.719 | 81.951 | 2,390 |
| 2024-05-15 | 83.010 | 85.970 | 83.010 | 84.040 | 81.294 | 5,768 |
| 2024-05-14 | 83.110 | 83.110 | 81.475 | 82.010 | 79.330 | 2,080 |
| 2024-05-13 | 83.650 | 84.370 | 81.470 | 83.000 | 80.288 | 12,351 |
| 2024-05-10 | 83.430 | 84.440 | 82.675 | 83.305 | 80.583 | 2,264 |
| 2024-05-09 | 76.300 | 82.250 | 75.820 | 81.450 | 78.789 | 77,125 |
| 2024-05-08 | 73.710 | 77.720 | 73.200 | 76.001 | 73.518 | 1,970 |
| 2024-05-07 | 77.890 | 82.980 | 73.450 | 73.846 | 71.433 | 5,821 |
| 2024-05-03 | 75.760 | 77.575 | 75.000 | 77.575 | 75.040 | 1,449 |
| 2024-05-02 | 74.110 | 75.595 | 73.962 | 75.595 | 73.125 | 3,015 |
| 2024-05-01 | 72.940 | 73.360 | 71.500 | 73.300 | 70.905 | 4,087 |
| 2024-04-30 | 73.580 | 73.850 | 72.540 | 72.870 | 70.489 | 501 |
| 2024-04-29 | 73.135 | 74.080 | 72.705 | 73.230 | 70.443 | 2,951 |
| 2024-04-26 | 72.260 | 72.710 | 72.035 | 72.456 | 69.699 | 1,357 |
| 2024-04-25 | 71.430 | 72.769 | 71.250 | 72.690 | 69.924 | 1,369 |
| 2024-04-24 | 73.000 | 73.343 | 71.525 | 73.020 | 70.241 | 16,211 |
| 2024-04-23 | 70.850 | 72.040 | 70.600 | 71.710 | 68.981 | 1,935 |
| 2024-04-22 | 70.470 | 71.460 | 70.120 | 71.460 | 68.740 | 5,630 |
| 2024-04-19 | 70.205 | 71.279 | 69.230 | 70.100 | 67.432 | 746,104 |
| 2024-04-18 | 73.820 | 73.820 | 70.684 | 70.684 | 67.994 | 1,580 |
| 2024-04-17 | 74.330 | 74.330 | 70.425 | 72.420 | 69.664 | 40,863 |
| 2024-04-16 | 73.420 | 74.549 | 72.520 | 74.390 | 71.559 | 3,667 |
| 2024-04-15 | 75.630 | 76.490 | 73.320 | 73.320 | 70.530 | 33,032 |
| 2024-04-12 | 74.320 | 76.070 | 74.130 | 74.380 | 71.549 | 7,714 |
| 2024-04-11 | 73.720 | 74.330 | 72.800 | 73.904 | 71.091 | 12,363 |
| 2024-04-10 | 71.755 | 74.600 | 71.755 | 74.575 | 71.737 | 10,788 |
| 2024-04-09 | 74.190 | 74.790 | 71.388 | 72.270 | 69.520 | 17,718 |
| 2024-04-08 | 72.780 | 73.542 | 72.195 | 73.542 | 70.743 | 1,757 |
| 2024-04-05 | 71.316 | 73.005 | 70.820 | 72.798 | 70.028 | 1,461 |
| 2024-04-04 | 73.130 | 73.130 | 71.395 | 71.395 | 68.678 | 12,712 |
| 2024-04-03 | 69.459 | 72.825 | 69.170 | 72.730 | 69.962 | 20,333 |
| 2024-04-02 | 69.260 | 69.284 | 68.070 | 68.155 | 65.561 | 2,421 |
| 2024-03-28 | 66.450 | 67.728 | 66.450 | 67.720 | 65.143 | 2,292 |
| 2024-03-27 | 66.570 | 66.790 | 66.065 | 66.305 | 63.782 | 2,198 |
| 2024-03-26 | 68.058 | 68.466 | 66.270 | 66.380 | 63.854 | 9,520 |
| 2024-03-25 | 68.096 | 68.560 | 67.550 | 67.820 | 65.239 | 26,144 |
| 2024-03-22 | 67.432 | 67.630 | 67.069 | 67.310 | 64.748 | 2,650 |
| 2024-03-21 | 67.700 | 67.910 | 66.575 | 66.910 | 64.364 | 4,560 |
| 2024-03-20 | 66.850 | 67.820 | 66.150 | 67.069 | 64.516 | 7,917 |
| 2024-03-19 | 65.078 | 66.700 | 63.990 | 66.670 | 64.133 | 25,482 |
| 2024-03-18 | 64.557 | 66.070 | 64.230 | 65.109 | 62.631 | 25,550 |
| 2024-03-15 | 62.760 | 64.580 | 62.642 | 63.888 | 61.456 | 1,969 |
| 2024-03-14 | 62.590 | 64.120 | 62.402 | 63.341 | 60.931 | 2,635 |
| 2024-03-13 | 60.360 | 63.620 | 60.360 | 62.393 | 60.018 | 1,297 |
| 2024-03-12 | 60.530 | 61.985 | 60.250 | 61.985 | 59.626 | 13,556 |
| 2024-03-11 | 60.660 | 60.670 | 59.520 | 59.961 | 57.679 | 8,732 |
| 2024-03-08 | 60.710 | 60.930 | 60.080 | 60.505 | 58.202 | 1,547 |
| 2024-03-07 | 61.780 | 61.888 | 60.350 | 61.030 | 58.707 | 2,552 |
| 2024-03-06 | 60.370 | 61.430 | 60.010 | 61.028 | 58.705 | 38,952 |
| 2024-03-05 | 57.815 | 60.060 | 57.730 | 59.930 | 57.649 | 4,045 |
| 2024-03-04 | 56.784 | 57.110 | 56.120 | 56.965 | 54.797 | 674 |
| 2024-03-01 | 55.890 | 56.640 | 55.545 | 56.570 | 54.417 | 2,854 |
| 2024-02-29 | 55.385 | 55.385 | 54.346 | 54.720 | 52.638 | 177 |
| 2024-02-28 | 53.310 | 56.025 | 52.920 | 53.710 | 51.666 | 3,453 |
| 2024-02-27 | 52.860 | 53.710 | 52.560 | 53.510 | 51.474 | 324,492 |
| 2024-02-26 | 51.633 | 52.520 | 51.570 | 52.470 | 50.473 | 2,014 |
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.