NRG Energy Inc. historical data
| 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 |
← NewerPage 3 of 3 · 125 trading days
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.