NRG Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 171.86 | 171.86 | 167.10 | 169.74 | 168.08 | 1,070 |
| 2025-11-03 | 173.31 | 176.19 | 171.75 | 176.08 | 174.35 | 1,052 |
| 2025-10-31 | 175.68 | 175.68 | 170.54 | 171.14 | 169.47 | 1,527 |
| 2025-10-30 | 179.97 | 180.13 | 174.02 | 174.75 | 172.61 | 3,088 |
| 2025-10-29 | 172.77 | 180.37 | 171.01 | 179.68 | 177.47 | 4,691 |
| 2025-10-28 | 174.00 | 174.00 | 166.08 | 173.18 | 171.05 | 1,649 |
| 2025-10-27 | 172.09 | 172.98 | 170.20 | 171.19 | 169.09 | 2,350 |
← NewerPage 5 of 5 · 247 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.