NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	157.76	157.76	150.83	154.09	153.54	57
2026-04-30	147.60	154.44	147.00	153.86	153.31	266
2026-04-29	156.81	157.00	150.85	151.36	150.35	177
2026-04-28	160.95	165.00	154.88	155.16	154.12	261
2026-04-27	158.25	163.00	154.35	160.49	159.42	636
2026-04-24	154.77	159.44	150.41	159.15	158.08	260
2026-04-23	149.00	152.73	148.96	152.41	151.39	418
2026-04-22	152.99	153.06	149.50	150.67	149.66	100
2026-04-21	157.32	159.89	149.76	150.91	149.90	3,676
2026-04-20	167.73	170.27	158.53	159.40	158.33	713
2026-04-17	169.56	175.00	165.37	167.70	166.58	121
2026-04-16	166.40	170.95	166.40	167.53	166.41	135
2026-04-15	170.00	171.50	166.29	168.06	166.94	6,387
2026-04-14	171.75	175.51	168.16	173.67	172.51	2,631
2026-04-13	161.34	169.18	161.25	168.60	167.47	2,686
2026-04-10	161.00	166.79	160.00	164.95	163.85	835
2026-04-09	159.87	166.78	154.79	166.58	165.47	1,481
2026-04-08	156.80	162.00	156.75	159.09	158.03	1,060
2026-04-07	148.96	152.26	145.80	151.14	150.13	312
2026-04-02	149.50	151.93	145.00	151.61	150.60	329
2026-04-01	148.00	150.39	143.14	149.87	148.87	462
2026-03-31	138.51	145.54	138.10	143.93	142.97	489
2026-03-30	150.49	151.57	140.85	141.35	140.40	592
2026-03-27	147.95	150.56	144.00	147.28	146.30	110
2026-03-26	150.97	150.97	144.52	145.39	144.42	841
2026-03-25	155.72	158.00	151.53	151.87	150.85	453
2026-03-24	150.00	160.86	148.99	151.73	150.71	438
2026-03-23	148.00	154.50	140.00	153.44	152.41	1,669
2026-03-20	161.39	163.25	147.52	147.52	146.53	513
2026-03-19	154.33	162.60	154.33	161.80	160.72	6,188
2026-03-18	158.43	162.50	155.48	160.32	159.24	653
2026-03-17	152.30	155.87	152.30	155.73	154.69	120
2026-03-16	147.99	157.99	147.99	152.98	151.96	585
2026-03-13	153.09	156.28	150.66	154.13	153.10	1,851
2026-03-12	147.85	151.71	145.19	149.97	148.97	171
2026-03-11	152.88	159.79	148.00	148.38	147.39	237
2026-03-10	157.09	159.26	153.10	157.64	156.58	10,002
2026-03-09	152.02	154.00	148.20	150.83	149.82	1,414
2026-03-06	158.28	162.21	156.83	156.83	155.78	668
2026-03-05	164.30	165.50	158.17	159.77	158.70	1,320
2026-03-04	159.57	166.17	158.00	164.96	163.86	656
2026-03-03	169.57	170.00	158.00	162.79	161.70	3,626
2026-03-02	176.06	181.58	173.00	176.75	175.57	2,491
2026-02-27	181.80	183.00	174.35	176.37	175.19	1,367
2026-02-26	184.84	184.84	173.78	182.92	181.69	904
2026-02-25	183.92	192.38	180.91	184.21	182.98	2,875
2026-02-24	180.83	182.11	163.69	180.57	179.36	2,507
2026-02-23	179.18	183.40	175.22	176.31	175.13	920
2026-02-20	175.00	180.09	173.25	178.85	177.65	1,056
2026-02-19	171.05	174.40	168.00	173.08	171.92	2,211
2026-02-18	174.00	177.06	172.50	173.53	172.37	3,625
2026-02-17	170.50	177.66	170.50	174.50	173.33	1,093
2026-02-13	162.28	171.27	160.33	171.27	170.12	1,266
2026-02-12	161.73	166.06	159.35	161.16	160.08	2,048
2026-02-11	157.88	160.40	154.99	160.40	159.32	461
2026-02-10	158.56	158.56	154.74	157.71	156.65	223
2026-02-09	153.81	158.46	152.84	156.50	155.45	1,247
2026-02-06	144.78	152.69	144.78	152.65	151.63	846
2026-02-05	146.03	147.42	140.60	144.78	143.81	4,431
2026-02-04	152.47	155.00	140.87	140.87	139.93	547

← NewerPage 3 of 21 · 1,218 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.