NRG Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 150.88 | 157.95 | 149.45 | 156.97 | 154.63 | 3,605 |
| 2025-05-12 | 124.11 | 150.00 | 124.11 | 149.31 | 147.09 | 15,063 |
| 2025-05-09 | 120.23 | 120.35 | 118.02 | 118.64 | 116.87 | 1,151 |
| 2025-05-08 | 117.95 | 120.80 | 117.95 | 120.55 | 118.75 | 865 |
| 2025-05-07 | 115.74 | 119.63 | 115.36 | 118.94 | 117.17 | 1,924 |
| 2025-05-06 | 116.26 | 117.87 | 115.37 | 117.13 | 115.38 | 156 |
| 2025-05-02 | 115.15 | 117.75 | 114.46 | 117.43 | 115.68 | 750 |
| 2025-05-01 | 111.64 | 115.08 | 111.64 | 113.78 | 112.08 | 522 |
| 2025-04-30 | 108.00 | 108.00 | 105.94 | 107.58 | 105.98 | 1,642 |
| 2025-04-29 | 108.87 | 110.00 | 107.39 | 110.00 | 107.93 | 420 |
| 2025-04-28 | 108.13 | 109.28 | 107.63 | 108.49 | 106.45 | 1,178 |
| 2025-04-25 | 106.56 | 109.00 | 105.80 | 108.17 | 106.13 | 1,231 |
| 2025-04-24 | 101.51 | 106.57 | 101.51 | 106.57 | 104.56 | 1,366 |
| 2025-04-23 | 102.99 | 105.06 | 101.10 | 102.01 | 100.08 | 29,439 |
| 2025-04-22 | 96.800 | 98.640 | 96.800 | 98.210 | 96.359 | 66 |
| 2025-04-17 | 99.200 | 100.55 | 98.120 | 98.770 | 96.909 | 558 |
| 2025-04-16 | 95.490 | 98.780 | 95.470 | 97.694 | 95.853 | 66 |
| 2025-04-15 | 96.000 | 98.410 | 96.000 | 96.785 | 94.961 | 147 |
| 2025-04-14 | 95.460 | 97.500 | 95.015 | 95.715 | 93.911 | 307 |
| 2025-04-11 | 93.350 | 94.580 | 91.620 | 93.460 | 91.699 | 342 |
| 2025-04-10 | 95.630 | 95.630 | 91.750 | 93.000 | 91.248 | 231 |
| 2025-04-09 | 84.500 | 95.555 | 83.156 | 95.300 | 93.504 | 2,564 |
| 2025-04-08 | 91.170 | 92.630 | 86.011 | 86.729 | 85.094 | 1,597 |
| 2025-04-07 | 81.380 | 90.322 | 78.400 | 87.080 | 85.439 | 2,520 |
| 2025-04-04 | 91.000 | 91.400 | 83.014 | 83.725 | 82.147 | 5,765 |
| 2025-04-03 | 95.550 | 98.110 | 94.145 | 94.205 | 92.430 | 1,725 |
| 2025-04-02 | 96.950 | 103.40 | 96.630 | 102.04 | 100.12 | 736 |
| 2025-04-01 | 95.600 | 97.890 | 94.890 | 97.240 | 95.408 | 212 |
| 2025-03-31 | 91.660 | 95.193 | 91.660 | 95.070 | 93.279 | 1,302 |
| 2025-03-28 | 94.900 | 96.555 | 94.470 | 95.395 | 93.597 | 457 |
| 2025-03-27 | 95.559 | 97.710 | 95.559 | 96.730 | 94.907 | 1,916 |
| 2025-03-26 | 100.00 | 102.00 | 97.084 | 97.084 | 95.254 | 278 |
| 2025-03-25 | 102.85 | 102.85 | 100.40 | 102.13 | 100.21 | 148 |
| 2025-03-24 | 102.67 | 103.82 | 101.85 | 102.50 | 100.57 | 426 |
| 2025-03-21 | 98.137 | 100.14 | 96.760 | 99.940 | 98.057 | 664 |
| 2025-03-20 | 97.550 | 100.53 | 96.900 | 100.04 | 98.155 | 596 |
| 2025-03-19 | 94.980 | 98.950 | 94.980 | 98.950 | 97.085 | 698 |
| 2025-03-18 | 94.239 | 95.170 | 93.770 | 94.320 | 92.543 | 837 |
| 2025-03-17 | 94.560 | 97.270 | 94.500 | 96.910 | 95.084 | 654 |
| 2025-03-14 | 93.190 | 94.789 | 91.580 | 94.789 | 93.003 | 4,873 |
| 2025-03-13 | 92.260 | 93.000 | 89.950 | 91.270 | 89.550 | 2,034 |
| 2025-03-12 | 89.890 | 94.505 | 89.890 | 92.819 | 91.070 | 3,306 |
| 2025-03-11 | 85.450 | 90.159 | 84.000 | 90.159 | 88.460 | 958 |
| 2025-03-10 | 85.725 | 85.880 | 81.200 | 83.297 | 81.728 | 1,837 |
| 2025-03-07 | 91.540 | 93.075 | 85.030 | 88.190 | 86.528 | 3,397 |
| 2025-03-06 | 95.800 | 95.800 | 91.784 | 91.784 | 90.054 | 1,383 |
| 2025-03-05 | 98.546 | 99.810 | 97.270 | 97.270 | 95.437 | 791 |
| 2025-03-04 | 98.325 | 100.06 | 95.452 | 100.06 | 98.170 | 1,131 |
| 2025-03-03 | 106.90 | 106.96 | 101.06 | 102.05 | 100.13 | 1,133 |
| 2025-02-28 | 103.59 | 105.47 | 102.37 | 103.25 | 101.31 | 776 |
| 2025-02-27 | 118.10 | 118.10 | 108.34 | 108.68 | 106.64 | 4,780 |
| 2025-02-26 | 105.00 | 115.03 | 105.00 | 112.48 | 110.36 | 3,933 |
| 2025-02-25 | 101.44 | 103.94 | 98.240 | 101.03 | 99.126 | 845 |
| 2025-02-24 | 106.33 | 106.81 | 102.39 | 104.53 | 102.56 | 1,113 |
| 2025-02-21 | 110.86 | 111.40 | 106.66 | 106.74 | 104.73 | 2,107 |
| 2025-02-20 | 107.52 | 111.97 | 107.52 | 110.54 | 108.45 | 1,196 |
| 2025-02-19 | 112.00 | 112.01 | 110.36 | 110.36 | 108.28 | 417 |
| 2025-02-18 | 108.99 | 111.90 | 108.18 | 111.81 | 109.70 | 1,104 |
| 2025-02-14 | 106.28 | 108.64 | 104.13 | 107.30 | 105.28 | 1,909 |
| 2025-02-13 | 102.96 | 105.42 | 102.96 | 105.37 | 103.38 | 1,120 |
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.