Nrg Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-29 | 126.90 | 128.60 | 122.45 | 124.23 | 123.79 | 2,550,100 |
| 2026-07-28 | 134.73 | 135.58 | 126.80 | 127.56 | 127.11 | 3,166,700 |
| 2026-07-27 | 141.99 | 142.02 | 135.40 | 136.50 | 136.02 | 2,279,000 |
| 2026-07-24 | 142.77 | 144.19 | 139.24 | 141.03 | 140.53 | 2,270,100 |
| 2026-07-23 | 138.84 | 143.19 | 137.84 | 142.99 | 142.48 | 2,931,200 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2007-06-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-03 | 0.4750 USD |
| 2026-05-01 | 0.4750 USD |
| 2026-02-02 | 0.4750 USD |
| 2025-11-03 | 0.4400 USD |
| 2025-08-01 | 0.4400 USD |
| 2025-05-01 | 0.4400 USD |
| 2025-02-03 | 0.4400 USD |
| 2024-11-01 | 0.4080 USD |
| 2024-08-01 | 0.4080 USD |
| 2024-04-30 | 0.4080 USD |
| 2024-01-31 | 0.4080 USD |
| 2023-10-31 | 0.3780 USD |
| 2023-07-31 | 0.3780 USD |
| 2023-04-28 | 0.3780 USD |
| 2023-01-31 | 0.3780 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.
