NRG Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 95.080 | 96.330 | 90.400 | 92.670 | 92.670 | 2,359 |
| 2026-10-22 | 98.950 | 100.74 | 94.161 | 94.161 | 94.161 | 2,618 |
| 2026-10-21 | 98.420 | 101.00 | 97.770 | 100.85 | 100.85 | 686 |
| 2026-10-20 | 97.510 | 100.34 | 97.510 | 98.750 | 98.750 | 449 |
| 2026-10-19 | 105.73 | 106.00 | 97.590 | 99.280 | 99.280 | 9,140 |
| 2026-10-16 | 103.96 | 105.06 | 102.33 | 104.13 | 104.13 | 1,432 |
| 2026-10-15 | 99.750 | 102.29 | 96.610 | 102.00 | 102.00 | 730 |
| 2026-10-14 | 106.05 | 107.20 | 100.40 | 100.40 | 100.40 | 1,517 |
| 2026-10-13 | 105.55 | 108.00 | 103.66 | 106.93 | 106.93 | 524 |
| 2026-10-12 | 108.40 | 109.50 | 105.25 | 105.54 | 105.54 | 2,483 |
| 2026-10-09 | 109.41 | 109.73 | 106.36 | 107.50 | 107.50 | 2,810 |
| 2026-10-08 | 108.08 | 110.05 | 104.43 | 105.56 | 105.56 | 3,497 |
| 2026-10-07 | 103.65 | 109.46 | 101.00 | 109.29 | 109.29 | 15,722 |
| 2026-10-06 | 97.800 | 105.66 | 96.370 | 103.94 | 103.94 | 4,872 |
| 2026-10-05 | 96.000 | 98.110 | 90.405 | 97.640 | 97.640 | 2,155 |
| 2026-10-02 | 97.100 | 98.730 | 93.832 | 95.330 | 95.330 | 1,198 |
| 2026-10-01 | 95.650 | 97.570 | 94.100 | 96.530 | 96.530 | 4,150 |
| 2026-09-30 | 97.200 | 99.000 | 93.410 | 95.640 | 95.640 | 2,292 |
| 2026-09-29 | 96.930 | 99.510 | 96.920 | 97.490 | 97.490 | 332 |
| 2026-09-28 | 100.57 | 100.60 | 97.770 | 98.700 | 98.700 | 1,874 |
| 2026-09-25 | 98.000 | 100.00 | 97.910 | 99.260 | 99.260 | 901 |
| 2026-09-24 | 100.85 | 101.89 | 97.700 | 98.790 | 98.790 | 2,033 |
| 2026-09-23 | 103.01 | 104.60 | 100.00 | 100.92 | 100.92 | 667 |
| 2026-09-22 | 104.00 | 105.54 | 102.00 | 102.90 | 102.90 | 1,199 |
| 2026-09-21 | 103.03 | 108.20 | 101.30 | 102.47 | 102.47 | 1,863 |
| 2026-09-18 | 106.25 | 108.09 | 104.00 | 105.10 | 105.10 | 3,652 |
| 2026-09-17 | 109.10 | 111.24 | 106.41 | 107.20 | 107.20 | 1,231 |
| 2026-09-16 | 109.00 | 110.00 | 106.21 | 108.61 | 108.61 | 3,315 |
| 2026-09-15 | 108.48 | 110.43 | 105.28 | 107.41 | 107.41 | 1,584 |
| 2026-09-14 | 112.26 | 115.90 | 107.21 | 108.50 | 108.50 | 5,072 |
| 2026-09-11 | 113.69 | 115.00 | 111.88 | 114.58 | 114.58 | 581 |
| 2026-09-10 | 117.00 | 117.00 | 111.97 | 112.47 | 112.47 | 3,601 |
| 2026-09-09 | 119.99 | 122.39 | 115.33 | 115.37 | 115.37 | 1,565 |
| 2026-09-08 | 118.91 | 121.99 | 118.36 | 121.23 | 121.23 | 5,945 |
| 2026-09-04 | 112.16 | 119.15 | 111.00 | 119.08 | 119.08 | 6,977 |
| 2026-09-03 | 111.50 | 113.78 | 110.33 | 112.21 | 112.21 | 1,750 |
| 2026-09-02 | 110.00 | 112.20 | 108.10 | 109.79 | 109.79 | 1,289 |
| 2026-09-01 | 107.52 | 112.10 | 107.52 | 109.49 | 109.49 | 3,532 |
| 2026-08-31 | 114.00 | 114.00 | 108.66 | 109.21 | 109.21 | 7,315 |
| 2026-08-28 | 117.20 | 117.20 | 110.68 | 111.56 | 111.56 | 6,020 |
| 2026-08-27 | 117.00 | 119.83 | 113.34 | 114.83 | 114.83 | 1,452 |
| 2026-08-26 | 113.51 | 117.25 | 113.00 | 116.47 | 116.47 | 917 |
| 2026-08-25 | 112.50 | 118.94 | 111.02 | 114.74 | 114.74 | 1,125 |
| 2026-08-24 | 113.30 | 115.29 | 111.30 | 112.09 | 112.09 | 2,599 |
| 2026-08-21 | 118.55 | 118.55 | 114.00 | 114.47 | 114.47 | 1,091 |
| 2026-08-20 | 120.83 | 123.79 | 116.50 | 116.60 | 116.60 | 1,587 |
| 2026-08-19 | 116.10 | 118.80 | 115.00 | 117.53 | 117.53 | 1,708 |
| 2026-08-18 | 121.96 | 124.05 | 117.40 | 117.92 | 117.92 | 17,726 |
| 2026-08-17 | 128.53 | 130.00 | 121.52 | 123.32 | 123.32 | 1,442 |
| 2026-08-14 | 119.11 | 125.22 | 119.11 | 124.68 | 124.68 | 1,425 |
| 2026-08-13 | 124.00 | 124.00 | 117.98 | 120.41 | 120.41 | 2,955 |
| 2026-08-12 | 120.90 | 123.93 | 120.41 | 121.26 | 121.26 | 1,471 |
| 2026-08-11 | 122.40 | 122.55 | 118.74 | 120.61 | 120.61 | 709 |
| 2026-08-10 | 120.94 | 123.00 | 116.83 | 120.51 | 120.51 | 2,049 |
| 2026-08-07 | 123.50 | 123.50 | 118.50 | 121.64 | 121.64 | 1,303 |
| 2026-08-06 | 122.00 | 123.40 | 119.85 | 120.53 | 120.53 | 12,321 |
| 2026-08-05 | 117.50 | 124.70 | 117.00 | 122.11 | 122.11 | 3,749 |
| 2026-08-04 | 140.00 | 145.00 | 115.28 | 115.51 | 115.51 | 10,181 |
| 2026-08-03 | 133.00 | 140.50 | 131.88 | 139.79 | 139.79 | 1,879 |
| 2026-07-31 | 133.80 | 137.79 | 132.21 | 133.82 | 133.82 | 697 |
Page 1 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.