See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← NRG stock page

Nrg Energy, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07164.98172.50162.00172.50170.832,530,600
2025-11-06169.27177.09164.95170.10168.463,293,200
2025-11-05167.70175.27167.46173.19171.523,047,200
2025-11-04171.66172.02166.90167.99166.371,835,500
2025-11-03173.58176.76171.17174.48172.791,593,300
2025-10-31175.29176.98170.36171.86169.761,567,500
2025-10-30176.43180.08172.87173.14171.031,769,200
2025-10-29173.68180.54170.50178.50176.322,483,100
2025-10-28173.50173.90165.84172.76170.652,472,200
2025-10-27172.28173.35169.81172.59170.481,602,400
2025-10-24167.45170.57167.08170.36168.281,595,800
2025-10-23161.66163.98160.31163.81161.812,225,900
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2007-06-012:1

Dividends

Ex-dateAmount
2026-08-030.4750 USD
2026-05-010.4750 USD
2026-02-020.4750 USD
2025-11-030.4400 USD
2025-08-010.4400 USD
2025-05-010.4400 USD
2025-02-030.4400 USD
2024-11-010.4080 USD
2024-08-010.4080 USD
2024-04-300.4080 USD
2024-01-310.4080 USD
2023-10-310.3780 USD
2023-07-310.3780 USD
2023-04-280.3780 USD
2023-01-310.3780 USD
2022-10-310.3500 USD
2022-07-290.3500 USD
2022-04-290.3500 USD
2022-01-310.3500 USD
2021-10-290.3250 USD
2021-07-300.3250 USD
2021-04-300.3250 USD
2021-01-290.3250 USD
2020-10-300.3000 USD
2020-07-310.3000 USD
2020-04-300.3000 USD
2020-01-310.3000 USD
2019-10-310.0300 USD
2019-07-310.0300 USD
2019-04-300.0300 USD
2019-01-310.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.