NRG Energy Inc. historical data

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

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
2025-10-24	164.50	170.46	164.50	169.71	167.62	1,341
2025-10-23	161.80	163.52	160.25	163.52	161.51	1,282
2025-10-22	164.00	165.38	158.27	159.37	157.41	1,135
2025-10-21	168.44	168.44	160.00	163.08	161.07	1,002
2025-10-20	171.81	173.24	167.01	167.69	165.63	997
2025-10-17	167.95	172.35	166.93	167.27	165.21	530
2025-10-16	173.00	174.44	166.18	169.08	167.00	1,456
2025-10-15	166.80	173.27	166.80	169.44	167.36	4,283
2025-10-14	164.50	168.60	163.80	168.57	166.50	951
2025-10-13	164.16	168.06	163.00	167.95	165.89	703
2025-10-10	169.99	169.99	161.95	162.06	160.07	1,394
2025-10-09	168.12	169.43	167.28	167.59	165.53	913
2025-10-08	165.86	168.99	163.06	165.87	163.83	1,230
2025-10-07	164.26	164.40	162.54	163.10	161.10	547
2025-10-06	169.99	170.00	164.34	165.39	163.35	643
2025-10-03	169.14	172.06	165.90	166.28	164.24	1,578
2025-10-02	163.53	167.02	162.94	167.02	164.97	480
2025-10-01	162.49	165.27	160.56	164.85	162.82	1,419
2025-09-30	166.19	166.20	161.22	162.01	160.02	1,117
2025-09-29	170.00	170.99	164.89	168.20	166.13	813
2025-09-26	163.78	168.17	163.78	168.01	165.94	788
2025-09-25	161.00	163.90	158.63	163.70	161.68	1,773
2025-09-24	167.71	169.00	167.17	168.22	166.15	1,005
2025-09-23	172.00	172.00	165.33	167.67	165.61	641
2025-09-22	165.00	171.00	163.87	169.55	167.46	3,151
2025-09-19	165.45	165.45	162.03	162.03	160.04	22
2025-09-18	165.85	167.21	161.96	164.15	162.13	801
2025-09-17	164.00	166.76	162.54	163.41	161.40	1,189
2025-09-16	166.62	167.05	162.97	162.97	160.97	232
2025-09-15	165.82	168.85	165.51	167.56	165.50	654
2025-09-12	157.70	163.56	157.00	163.56	161.55	5,290
2025-09-11	161.53	162.63	158.67	159.34	157.38	5,908
2025-09-10	155.00	161.81	154.60	159.88	157.92	1,727
2025-09-09	149.05	150.04	147.82	149.66	147.82	271
2025-09-08	147.73	149.32	145.22	145.31	143.52	338
2025-09-05	149.56	149.64	143.44	146.71	144.91	3,254
2025-09-04	148.02	148.45	146.51	146.80	145.00	304
2025-09-03	144.16	148.21	143.83	146.91	145.10	1,480
2025-09-02	143.26	144.63	140.11	143.39	141.63	2,045
2025-08-29	148.33	148.55	144.07	145.38	143.60	440
2025-08-28	148.50	151.00	148.13	149.74	147.90	1,143
2025-08-27	147.50	148.79	146.48	148.79	146.96	4,672
2025-08-26	145.00	146.00	143.79	145.37	143.58	937
2025-08-22	146.87	148.27	145.09	145.12	143.34	818
2025-08-21	149.01	150.06	144.71	144.71	142.93	688
2025-08-20	147.27	148.01	143.60	147.96	146.14	3,934
2025-08-19	149.18	149.85	147.51	148.60	146.77	324
2025-08-18	149.57	149.95	147.42	149.59	147.75	1,005
2025-08-15	153.79	155.90	150.24	150.24	148.39	1,696
2025-08-14	153.75	156.02	151.94	154.93	153.03	2,027
2025-08-13	157.05	158.95	152.87	153.36	151.47	2,192
2025-08-12	153.12	155.58	152.32	155.39	153.48	5,147
2025-08-11	151.50	154.63	151.50	153.31	151.42	5,254

← NewerPage 5 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.