NRG Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 93.500 | 95.330 | 90.500 | 91.180 | 89.081 | 1,522 |
| 2024-11-11 | 98.550 | 99.460 | 93.865 | 93.901 | 91.739 | 2,153 |
| 2024-11-08 | 101.10 | 102.71 | 95.344 | 97.410 | 95.167 | 5,687 |
| 2024-11-07 | 93.340 | 96.535 | 93.340 | 95.766 | 93.561 | 2,939 |
| 2024-11-06 | 91.690 | 92.748 | 91.130 | 92.748 | 90.613 | 5,396 |
| 2024-11-05 | 88.130 | 90.914 | 88.000 | 90.842 | 88.751 | 689 |
| 2024-11-04 | 86.720 | 88.499 | 85.552 | 88.490 | 86.453 | 161,034 |
| 2024-11-01 | 89.810 | 90.270 | 86.010 | 86.730 | 84.733 | 3,146 |
| 2024-10-31 | 88.690 | 90.230 | 88.000 | 90.230 | 87.755 | 1,018 |
| 2024-10-30 | 87.795 | 89.730 | 87.795 | 89.290 | 86.840 | 959 |
| 2024-10-29 | 87.940 | 88.920 | 86.295 | 88.650 | 86.218 | 3,149 |
| 2024-10-28 | 88.110 | 88.840 | 87.700 | 88.260 | 85.839 | 1,064 |
| 2024-10-25 | 90.100 | 90.100 | 87.895 | 87.895 | 85.484 | 1,039 |
| 2024-10-24 | 87.970 | 88.440 | 87.770 | 88.210 | 85.790 | 1,635 |
| 2024-10-23 | 85.840 | 87.840 | 85.840 | 87.230 | 84.837 | 998 |
| 2024-10-22 | 85.181 | 85.939 | 84.108 | 85.453 | 83.109 | 1,937 |
| 2024-10-21 | 86.450 | 86.980 | 85.286 | 85.970 | 83.611 | 2,220 |
| 2024-10-18 | 85.740 | 87.150 | 85.500 | 86.270 | 83.903 | 1,676 |
| 2024-10-17 | 92.070 | 92.900 | 87.960 | 87.961 | 85.547 | 6,696 |
| 2024-10-16 | 89.600 | 91.768 | 89.140 | 91.145 | 88.644 | 534,859 |
| 2024-10-15 | 89.960 | 90.085 | 88.990 | 90.000 | 87.531 | 1,687 |
| 2024-10-14 | 90.210 | 91.110 | 89.550 | 89.970 | 87.502 | 1,212 |
| 2024-10-11 | 86.690 | 89.780 | 86.690 | 89.200 | 86.753 | 1,894 |
| 2024-10-10 | 88.850 | 88.850 | 87.600 | 87.950 | 85.537 | 2,193 |
| 2024-10-09 | 93.420 | 93.420 | 87.459 | 87.459 | 85.060 | 3,034 |
| 2024-10-08 | 94.130 | 94.470 | 93.410 | 94.090 | 91.509 | 707 |
| 2024-10-07 | 95.644 | 97.080 | 93.805 | 93.860 | 91.285 | 3,048 |
| 2024-10-04 | 94.370 | 95.440 | 93.942 | 95.355 | 92.739 | 2,623 |
| 2024-10-03 | 93.310 | 94.650 | 92.230 | 93.589 | 91.021 | 1,673 |
| 2024-10-02 | 92.085 | 93.490 | 91.700 | 92.835 | 90.288 | 559 |
| 2024-10-01 | 91.030 | 92.250 | 90.370 | 92.173 | 89.644 | 1,683 |
| 2024-09-30 | 90.910 | 92.095 | 89.582 | 91.090 | 88.591 | 2,136 |
| 2024-09-27 | 90.980 | 91.960 | 90.460 | 91.461 | 88.951 | 1,151 |
| 2024-09-26 | 91.504 | 92.540 | 90.305 | 90.760 | 88.270 | 2,289 |
| 2024-09-25 | 88.454 | 89.535 | 87.377 | 89.285 | 86.835 | 1,271 |
| 2024-09-24 | 88.560 | 88.840 | 87.430 | 88.040 | 85.625 | 2,339 |
| 2024-09-23 | 88.065 | 90.470 | 86.550 | 87.920 | 85.508 | 121,444 |
| 2024-09-20 | 83.370 | 86.445 | 81.830 | 85.650 | 83.300 | 162,356 |
| 2024-09-19 | 83.000 | 83.390 | 81.500 | 82.180 | 79.925 | 850 |
| 2024-09-18 | 81.300 | 82.755 | 81.300 | 82.755 | 80.484 | 568 |
| 2024-09-17 | 81.210 | 82.659 | 80.881 | 80.920 | 78.700 | 1,120 |
| 2024-09-16 | 81.040 | 81.937 | 80.716 | 81.660 | 79.419 | 1,448 |
| 2024-09-13 | 78.570 | 81.260 | 78.570 | 80.670 | 78.457 | 980 |
| 2024-09-12 | 82.000 | 82.000 | 79.776 | 80.450 | 78.243 | 205 |
| 2024-09-11 | 78.190 | 79.860 | 77.526 | 79.680 | 77.494 | 1,028 |
| 2024-09-10 | 78.275 | 78.500 | 77.500 | 77.800 | 75.666 | 850 |
| 2024-09-09 | 77.380 | 77.820 | 76.240 | 77.430 | 75.306 | 642 |
| 2024-09-06 | 78.530 | 79.331 | 76.720 | 77.115 | 74.999 | 2,986 |
| 2024-09-05 | 79.531 | 79.531 | 78.200 | 78.270 | 76.123 | 8,943 |
| 2024-09-04 | 79.915 | 81.400 | 79.480 | 79.480 | 77.299 | 3,730 |
| 2024-09-03 | 84.700 | 84.800 | 80.315 | 80.870 | 78.651 | 1,588 |
| 2024-08-30 | 83.000 | 84.359 | 83.000 | 83.659 | 81.364 | 1,632 |
| 2024-08-29 | 80.860 | 82.915 | 80.181 | 82.470 | 80.207 | 1,378 |
| 2024-08-28 | 83.890 | 83.890 | 81.000 | 81.000 | 78.778 | 2,719 |
| 2024-08-27 | 83.002 | 84.060 | 82.750 | 83.494 | 81.203 | 2,392 |
| 2024-08-23 | 82.180 | 83.288 | 82.180 | 83.288 | 81.003 | 583 |
| 2024-08-22 | 82.570 | 82.840 | 81.780 | 81.780 | 79.536 | 270 |
| 2024-08-21 | 81.920 | 83.500 | 81.920 | 82.931 | 80.656 | 2,081 |
| 2024-08-20 | 82.270 | 82.398 | 81.650 | 81.650 | 79.410 | 1,041 |
| 2024-08-19 | 82.570 | 82.570 | 80.700 | 82.190 | 79.935 | 3,694 |
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.