NRG Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 102.20 | 104.26 | 102.13 | 104.26 | 102.29 | 494 |
| 2025-02-11 | 104.70 | 104.70 | 102.97 | 102.97 | 101.03 | 1,591 |
| 2025-02-10 | 103.55 | 104.50 | 102.77 | 104.48 | 102.51 | 1,867 |
| 2025-02-07 | 104.52 | 105.62 | 103.40 | 103.40 | 101.45 | 1,649 |
| 2025-02-06 | 103.04 | 103.48 | 101.57 | 102.91 | 100.97 | 433 |
| 2025-02-05 | 103.41 | 103.86 | 101.28 | 103.13 | 101.18 | 3,370 |
| 2025-02-04 | 101.80 | 102.82 | 100.49 | 101.50 | 99.587 | 411 |
| 2025-02-03 | 99.150 | 102.60 | 99.000 | 102.24 | 100.31 | 773 |
| 2025-01-31 | 105.50 | 105.50 | 103.10 | 103.29 | 100.91 | 645 |
| 2025-01-30 | 102.48 | 105.18 | 102.12 | 104.78 | 102.37 | 2,350 |
| 2025-01-29 | 100.68 | 102.68 | 99.440 | 99.440 | 97.151 | 4,085 |
| 2025-01-28 | 99.890 | 99.890 | 95.986 | 99.045 | 96.765 | 2,304 |
| 2025-01-27 | 108.01 | 108.01 | 95.061 | 95.735 | 93.531 | 4,872 |
| 2025-01-24 | 111.93 | 112.68 | 110.89 | 111.51 | 108.94 | 1,379 |
| 2025-01-23 | 110.97 | 112.80 | 109.51 | 112.37 | 109.78 | 1,829 |
| 2025-01-22 | 115.09 | 115.38 | 109.70 | 110.95 | 108.40 | 2,347 |
| 2025-01-21 | 107.46 | 111.55 | 107.13 | 111.25 | 108.69 | 1,067 |
| 2025-01-17 | 106.42 | 106.44 | 103.72 | 104.63 | 102.22 | 2,498 |
| 2025-01-16 | 105.40 | 106.23 | 103.68 | 105.97 | 103.53 | 1,815 |
| 2025-01-15 | 102.88 | 104.79 | 102.28 | 103.58 | 101.19 | 1,449 |
| 2025-01-14 | 99.230 | 100.57 | 98.990 | 100.49 | 98.174 | 370 |
| 2025-01-13 | 99.170 | 99.170 | 95.401 | 96.704 | 94.478 | 447 |
| 2025-01-10 | 98.660 | 99.900 | 97.220 | 99.900 | 97.600 | 1,450 |
| 2025-01-08 | 95.190 | 98.302 | 93.520 | 98.302 | 96.039 | 779 |
| 2025-01-07 | 99.000 | 99.000 | 94.826 | 97.390 | 95.148 | 2,055 |
| 2025-01-06 | 99.490 | 100.01 | 99.030 | 99.169 | 96.886 | 1,039 |
| 2025-01-03 | 93.850 | 100.74 | 93.670 | 98.270 | 96.008 | 1,610 |
| 2025-01-02 | 91.500 | 92.451 | 90.790 | 91.659 | 89.548 | 1,177 |
| 2024-12-31 | 92.210 | 92.210 | 90.205 | 90.205 | 88.128 | 225 |
| 2024-12-30 | 90.725 | 92.002 | 90.620 | 91.638 | 89.528 | 740 |
| 2024-12-27 | 91.480 | 92.420 | 91.066 | 91.175 | 89.076 | 583 |
| 2024-12-24 | 92.920 | 93.460 | 92.560 | 93.030 | 90.888 | 2,552 |
| 2024-12-23 | 90.550 | 91.380 | 88.962 | 91.380 | 89.276 | 592 |
| 2024-12-20 | 87.530 | 91.115 | 86.910 | 90.660 | 88.573 | 1,857 |
| 2024-12-19 | 88.594 | 90.581 | 88.218 | 89.917 | 87.847 | 267,711 |
| 2024-12-18 | 91.625 | 91.801 | 90.636 | 90.636 | 88.549 | 937 |
| 2024-12-17 | 92.672 | 92.870 | 90.580 | 91.630 | 89.520 | 1,553 |
| 2024-12-16 | 95.110 | 96.750 | 94.230 | 95.460 | 93.262 | 104 |
| 2024-12-13 | 96.901 | 96.993 | 95.141 | 95.520 | 93.321 | 632 |
| 2024-12-12 | 95.999 | 97.580 | 95.150 | 96.100 | 93.888 | 1,017 |
| 2024-12-11 | 95.620 | 95.890 | 94.030 | 95.890 | 93.682 | 937 |
| 2024-12-10 | 95.400 | 95.930 | 93.270 | 93.270 | 91.123 | 1,711 |
| 2024-12-09 | 99.220 | 99.290 | 94.650 | 96.653 | 94.428 | 1,207 |
| 2024-12-06 | 101.34 | 101.93 | 98.850 | 99.137 | 96.855 | 1,162 |
| 2024-12-05 | 100.51 | 101.87 | 99.990 | 101.84 | 99.495 | 735 |
| 2024-12-04 | 100.60 | 102.53 | 99.810 | 100.47 | 98.154 | 1,071 |
| 2024-12-03 | 101.29 | 102.06 | 99.641 | 99.641 | 97.347 | 1,198 |
| 2024-12-02 | 102.10 | 103.02 | 99.858 | 99.859 | 97.559 | 898 |
| 2024-11-29 | 99.890 | 103.10 | 99.780 | 101.61 | 99.271 | 3,603 |
| 2024-11-27 | 101.53 | 101.58 | 98.445 | 98.660 | 96.389 | 1,049 |
| 2024-11-26 | 93.510 | 101.50 | 92.760 | 99.900 | 97.600 | 9,110 |
| 2024-11-25 | 96.260 | 97.480 | 92.800 | 93.120 | 90.976 | 1,799 |
| 2024-11-22 | 96.200 | 98.000 | 94.680 | 95.480 | 93.282 | 1,822 |
| 2024-11-21 | 95.140 | 97.095 | 94.430 | 97.095 | 94.860 | 301,232 |
| 2024-11-20 | 96.170 | 96.270 | 93.981 | 94.060 | 91.894 | 1,046 |
| 2024-11-19 | 91.900 | 94.310 | 91.900 | 94.310 | 92.139 | 2,751 |
| 2024-11-18 | 92.240 | 94.315 | 91.265 | 93.478 | 91.326 | 1,252 |
| 2024-11-15 | 91.620 | 92.827 | 91.310 | 92.420 | 90.292 | 1,491 |
| 2024-11-14 | 92.600 | 94.162 | 91.463 | 93.946 | 91.783 | 168,461 |
| 2024-11-13 | 92.980 | 94.400 | 92.660 | 93.030 | 90.888 | 317,493 |
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.