NRG Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	125.99	135.50	125.76	133.19	132.72	5,692
2026-07-29	127.00	129.75	122.57	125.95	125.50	1,507
2026-07-28	136.00	136.50	127.16	128.09	127.63	2,983
2026-07-27	144.40	144.93	136.19	137.29	136.80	675
2026-07-24	144.00	145.46	140.36	141.85	141.34	262
2026-07-23	138.98	141.30	136.39	139.95	139.45	454
2026-07-22	131.57	138.05	130.50	137.00	136.51	927
2026-07-21	133.10	133.99	130.50	133.65	133.17	104
2026-07-20	129.24	132.00	129.17	131.37	130.90	724
2026-07-17	130.00	132.61	128.64	129.98	129.52	1,253
2026-07-16	139.10	139.11	131.38	132.63	132.16	3,010
2026-07-15	138.00	143.52	136.90	137.48	136.99	748
2026-07-14	140.10	144.99	137.08	137.08	136.59	781
2026-07-13	139.98	143.75	137.41	138.98	138.48	515
2026-07-10	141.88	143.48	140.00	141.81	141.30	415
2026-07-09	140.00	143.26	137.50	142.21	141.70	583
2026-07-08	140.00	140.00	135.38	137.18	136.69	158
2026-07-07	140.30	144.00	136.22	138.70	138.21	436
2026-07-06	136.70	140.62	136.52	140.51	140.01	672
2026-07-02	140.00	145.85	135.64	137.22	136.73	514
2026-07-01	143.49	147.37	137.31	139.16	138.66	577
2026-06-30	147.56	151.00	146.90	146.90	146.38	1,081
2026-06-29	149.00	153.58	146.26	149.16	148.63	706
2026-06-26	146.00	148.58	143.44	146.45	145.93	703
2026-06-25	144.76	147.33	142.51	145.84	145.32	1,481
2026-06-24	137.66	142.90	136.98	141.42	140.92	3,095
2026-06-23	135.47	139.50	132.33	138.35	137.86	829
2026-06-22	131.16	138.70	131.16	138.12	137.63	524
2026-06-18	133.66	140.76	130.06	137.48	136.99	1,194
2026-06-17	131.99	136.33	131.07	134.18	133.70	265
2026-06-16	131.70	135.32	126.50	134.32	133.84	523
2026-06-15	129.28	131.36	126.68	130.74	130.27	385
2026-06-12	126.00	128.25	122.58	127.52	127.07	511
2026-06-11	121.00	123.82	118.84	123.45	123.01	663
2026-06-10	129.89	131.40	120.63	121.23	120.80	372
2026-06-09	127.97	131.52	125.61	128.27	127.81	654
2026-06-08	130.01	131.34	127.36	128.24	127.78	741
2026-06-05	132.55	136.65	128.89	129.29	128.83	174
2026-06-04	132.21	135.47	131.03	132.23	131.75	302
2026-06-03	133.02	137.50	132.20	134.71	134.23	1,851
2026-06-02	129.00	136.11	127.00	133.97	133.49	1,451
2026-06-01	133.03	137.18	127.29	130.86	130.39	749
2026-05-29	138.00	139.00	134.68	135.28	134.79	943
2026-05-28	138.05	138.90	132.67	138.05	137.56	3,947
2026-05-27	142.00	142.00	136.11	137.89	137.39	545
2026-05-26	140.00	142.78	137.51	140.64	140.14	1,923
2026-05-22	138.00	139.77	135.20	138.86	138.36	1,099
2026-05-21	134.46	137.24	132.00	136.10	135.61	933
2026-05-20	126.50	133.18	124.75	133.05	132.58	601
2026-05-19	126.50	126.94	121.36	123.24	122.80	12,790
2026-05-18	128.79	131.58	124.01	125.28	124.83	704
2026-05-15	134.72	135.00	129.40	129.49	129.03	3,697
2026-05-14	132.82	133.17	130.00	132.50	132.03	1,559
2026-05-13	139.37	142.68	129.43	131.24	130.77	9,494
2026-05-12	138.64	140.56	134.25	137.09	136.60	1,382
2026-05-11	138.11	140.10	134.17	137.01	136.52	1,425
2026-05-08	142.50	149.00	139.79	139.79	139.29	747
2026-05-07	150.64	154.00	142.68	144.17	143.66	1,806
2026-05-06	159.00	161.15	148.00	151.40	150.86	897
2026-05-05	155.00	159.18	152.56	158.26	157.70	2,376

← NewerPage 2 of 21 · 1,225 trading daysOlder →

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.