NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	152.00	154.42	147.64	149.95	148.95	421
2026-02-02	151.00	153.99	146.62	149.76	148.76	318
2026-01-30	153.70	157.30	150.87	152.08	151.06	89
2026-01-29	153.00	158.00	151.90	151.90	150.41	1,116
2026-01-28	157.00	159.38	153.09	154.95	153.43	40
2026-01-27	150.00	156.15	147.69	155.82	154.29	147
2026-01-26	148.00	150.97	147.00	149.68	148.22	227
2026-01-23	149.00	153.00	147.75	148.42	146.97	56
2026-01-22	152.96	153.24	151.28	152.06	150.57	279
2026-01-21	149.11	151.88	146.50	149.86	148.39	117
2026-01-20	150.00	152.40	145.52	148.73	147.27	731
2026-01-16	158.59	166.00	149.01	149.99	148.52	1,822
2026-01-15	149.24	158.52	149.24	158.52	156.97	344
2026-01-14	149.98	152.00	147.50	148.58	147.12	216
2026-01-13	150.08	152.05	148.37	150.14	148.67	82
2026-01-12	147.50	149.48	146.00	149.48	148.02	1,388
2026-01-09	144.06	151.24	144.06	151.16	149.68	1,240
2026-01-08	149.50	150.27	141.97	142.50	141.11	2,229
2026-01-07	160.00	160.00	149.37	149.37	147.91	296
2026-01-06	163.00	163.00	156.40	158.92	157.37	240
2026-01-05	166.51	168.49	159.08	161.00	159.42	1,548
2026-01-02	161.33	165.69	160.70	165.61	163.99	285
2025-12-31	160.00	161.96	157.01	159.98	158.41	42
2025-12-30	161.87	162.22	159.69	160.35	158.78	178
2025-12-29	161.47	164.00	158.37	161.63	160.05	48
2025-12-24	161.52	161.52	156.80	160.86	159.29	73
2025-12-23	156.60	158.87	156.60	158.82	157.26	391
2025-12-22	157.69	159.15	155.03	156.22	154.69	377
2025-12-19	156.81	156.93	154.94	156.35	154.82	447
2025-12-18	151.43	158.16	150.01	155.58	154.06	295
2025-12-17	160.90	160.90	148.20	148.30	146.84	1,792
2025-12-16	159.78	161.24	157.99	158.97	157.41	2,262
2025-12-15	162.78	163.10	159.50	160.34	158.77	1,587
2025-12-12	170.13	172.31	160.99	162.90	161.30	792
2025-12-11	165.40	169.26	164.65	168.78	167.13	2,769
2025-12-10	165.40	168.32	163.52	168.32	166.67	1,843
2025-12-09	164.69	171.37	164.30	169.92	168.25	621
2025-12-08	163.67	167.22	162.86	164.03	162.42	966
2025-12-05	168.87	168.87	164.59	165.98	164.36	527
2025-12-04	166.42	169.45	166.42	169.45	167.79	73
2025-12-03	164.10	165.00	160.56	164.83	163.21	1,227
2025-12-02	165.94	166.24	163.12	164.04	162.43	1,038
2025-12-01	168.98	168.98	164.44	164.56	162.94	484
2025-11-28	168.89	170.70	168.88	170.70	169.02	872
2025-11-26	165.79	169.30	164.50	168.29	166.64	870
2025-11-25	170.87	170.87	161.89	165.28	163.66	1,967
2025-11-24	161.57	167.62	158.94	166.59	164.96	371
2025-11-21	161.05	162.70	156.03	160.04	158.47	2,350
2025-11-20	173.49	174.00	163.31	163.31	161.70	1,823
2025-11-19	166.10	173.35	166.00	167.79	166.15	4,111
2025-11-18	163.21	167.14	161.46	167.14	165.50	1,413
2025-11-17	165.19	169.00	164.18	165.18	163.56	573
2025-11-14	161.25	170.76	159.87	168.85	167.19	940
2025-11-13	168.00	168.50	165.27	166.17	164.54	2,315
2025-11-12	164.05	168.99	163.53	168.29	166.64	789
2025-11-11	166.72	168.00	160.98	163.51	161.91	659
2025-11-10	168.18	176.73	164.42	165.22	163.60	941
2025-11-07	167.00	169.27	161.84	169.09	167.43	972
2025-11-06	175.99	177.13	164.86	167.00	165.37	1,653
2025-11-05	167.90	174.84	166.95	174.54	172.83	3,695

← NewerPage 4 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.