NRG Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	153.78	155.09	151.67	152.87	151.00	1,438
2025-08-07	151.20	154.92	150.22	154.10	152.21	3,764
2025-08-06	170.00	170.00	145.01	148.83	147.00	12,692
2025-08-05	175.00	175.44	167.67	172.23	170.11	3,058
2025-08-04	170.00	173.58	168.89	173.58	171.45	1,872
2025-08-01	161.51	167.92	160.46	166.10	164.06	6,506
2025-07-31	173.00	173.00	166.10	167.74	165.68	1,514
2025-07-30	158.25	166.47	158.25	166.47	163.99	4,332
2025-07-29	162.25	162.25	157.00	158.85	156.48	963
2025-07-28	159.98	159.98	157.13	158.59	156.22	615
2025-07-25	159.87	159.87	156.41	156.98	154.64	714
2025-07-24	161.05	161.56	157.81	159.71	157.33	624
2025-07-23	161.74	165.15	158.37	161.46	159.05	2,539
2025-07-22	152.83	153.35	148.36	153.08	150.79	6,093
2025-07-21	151.79	154.14	148.59	153.63	151.34	675
2025-07-18	152.55	154.23	149.35	152.25	149.98	540
2025-07-17	145.45	147.47	145.42	147.00	144.81	1,303
2025-07-16	146.94	146.94	143.90	144.64	142.48	1,803
2025-07-15	152.13	152.66	145.03	147.06	144.87	2,663
2025-07-14	151.20	151.20	148.87	149.76	147.52	574
2025-07-11	150.62	151.46	150.62	151.13	148.88	415
2025-07-10	150.00	152.20	149.83	151.85	149.59	641
2025-07-09	150.90	152.47	150.52	150.53	148.29	225
2025-07-08	158.01	158.70	149.76	153.26	150.98	5,110
2025-07-07	158.43	160.37	158.00	158.68	156.32	887
2025-07-03	156.14	158.78	156.14	158.33	155.97	2,387
2025-07-02	156.49	157.25	154.31	155.53	153.21	7,848
2025-07-01	160.70	161.33	153.97	156.64	154.31	6,745
2025-06-30	165.00	165.00	160.66	161.76	159.35	560
2025-06-27	161.99	168.54	161.99	165.00	162.54	8,696
2025-06-26	154.06	161.01	154.06	160.99	158.59	2,133
2025-06-25	153.76	156.05	153.71	154.75	152.44	2,490
2025-06-24	154.70	154.70	151.35	153.65	151.36	312
2025-06-23	154.02	154.90	149.96	152.56	150.29	1,008
2025-06-20	154.00	154.05	151.48	151.53	149.27	284
2025-06-18	152.06	153.81	151.88	153.50	151.21	345
2025-06-17	153.00	154.46	150.66	150.66	148.41	3,721
2025-06-16	153.85	155.54	153.01	155.31	153.00	1,478
2025-06-13	146.00	151.85	146.00	151.06	148.81	2,851
2025-06-12	148.06	152.05	148.06	151.92	149.66	1,141
2025-06-11	151.00	152.01	148.35	149.30	147.07	4,675
2025-06-10	154.47	155.74	148.56	149.17	146.95	9,927
2025-06-09	157.17	158.97	155.26	155.26	152.95	3,289
2025-06-06	155.94	158.05	154.29	156.10	153.77	237
2025-06-05	156.95	158.92	155.08	157.08	154.74	1,152
2025-06-04	164.48	164.48	157.73	158.35	155.99	3,845
2025-06-03	161.55	162.29	158.58	160.14	157.75	5,321
2025-06-02	156.45	159.64	154.48	158.15	155.79	1,287
2025-05-30	153.50	155.78	153.50	154.55	152.25	626
2025-05-29	158.39	158.39	153.73	154.09	151.79	943
2025-05-28	157.65	157.90	156.25	156.74	154.40	209
2025-05-27	159.47	160.00	156.07	156.07	153.75	2,418
2025-05-23	154.00	158.40	153.22	158.40	156.04	1,067
2025-05-22	154.29	155.26	152.36	155.09	152.78	5,393
2025-05-21	157.86	158.60	154.91	156.02	153.69	3,010
2025-05-20	161.00	161.37	159.67	160.19	157.80	870
2025-05-19	156.88	161.67	156.66	161.51	159.11	2,458
2025-05-16	157.00	157.79	153.71	157.47	155.12	925
2025-05-15	153.50	156.54	152.68	156.27	153.94	1,917
2025-05-14	156.15	157.58	153.22	153.25	150.97	3,758

← NewerPage 6 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.