NRG Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	701.48	701.48	701.48	701.48	69.963	0
2026-07-27	701.48	701.48	701.48	701.48	69.963	0
2026-07-24	701.48	701.48	701.48	701.48	69.963	0
2026-07-23	706.45	706.45	701.48	701.48	69.963	90
2026-07-22	663.85	663.85	663.85	663.85	66.210	0
2026-07-21	663.85	663.85	663.85	663.85	66.210	0
2026-07-20	663.85	663.85	663.85	663.85	66.210	0
2026-07-17	671.82	671.82	663.85	663.85	66.210	90
2026-07-16	678.12	678.12	672.92	672.92	67.115	20
2026-07-15	701.83	701.83	701.83	701.83	69.998	30
2026-07-14	714.66	714.66	714.66	714.66	71.278	0
2026-07-13	714.66	714.66	714.66	714.66	71.278	10
2026-07-10	724.61	724.61	724.61	724.61	72.270	0
2026-07-09	724.61	724.61	724.61	724.61	72.270	0
2026-07-08	724.61	724.61	724.61	724.61	72.270	0
2026-07-07	724.61	724.61	724.61	724.61	72.270	0
2026-07-06	726.19	726.19	724.61	724.61	72.270	20
2026-07-03	697.34	697.34	697.34	697.34	69.551	230
2026-07-02	710.56	710.56	710.15	710.15	70.828	3,020
2026-07-01	717.62	730.00	713.82	730.00	72.808	370
2026-06-30	724.20	724.20	724.20	724.20	72.229	0
2026-06-29	724.20	724.20	724.20	724.20	72.229	0
2026-06-26	724.20	724.20	724.20	724.20	72.229	0
2026-06-25	724.20	724.20	724.20	724.20	72.229	0
2026-06-24	724.20	724.20	724.20	724.20	72.229	0
2026-06-23	724.20	724.20	724.20	724.20	72.229	0
2026-06-22	724.20	724.20	724.20	724.20	72.229	0
2026-06-19	724.20	724.20	724.20	724.20	72.229	0
2026-06-18	724.20	724.20	724.20	724.20	72.229	100
2026-06-17	679.14	679.14	679.14	679.14	67.735	0
2026-06-16	679.14	679.14	679.14	679.14	67.735	650
2026-06-15	638.61	638.61	638.61	638.61	63.693	0
2026-06-12	638.61	638.61	638.61	638.61	63.693	100
2026-06-11	625.80	625.80	625.80	625.80	62.415	20
2026-06-10	640.72	640.72	622.16	622.16	62.052	20
2026-06-09	657.28	657.28	657.28	657.28	65.555	10
2026-06-08	668.89	668.89	668.89	668.89	66.713	300
2026-06-05	672.71	672.71	672.71	672.71	67.094	0
2026-06-03	672.71	672.71	672.71	672.71	67.094	0
2026-06-02	675.36	675.36	672.71	672.71	67.094	160
2026-06-01	672.82	672.82	651.43	653.83	65.211	660
2026-05-29	679.95	679.95	679.95	679.95	67.816	10
2026-05-28	692.67	692.67	692.67	692.67	69.085	140
2026-05-27	714.97	714.97	714.97	714.97	71.309	10
2026-05-26	702.38	702.38	702.38	702.38	70.053	0
2026-05-25	702.31	702.38	702.31	702.38	70.053	60
2026-05-22	680.72	688.09	680.72	688.09	68.628	70
2026-05-21	677.81	677.81	677.81	677.81	67.603	10
2026-05-20	648.12	664.65	648.12	664.65	66.290	70
2026-05-19	666.60	666.60	666.60	666.60	66.485	0
2026-05-18	666.60	666.60	666.60	666.60	66.485	0
2026-05-15	666.60	666.60	666.60	666.60	66.485	0
2026-05-14	661.12	666.60	661.12	666.60	66.485	360
2026-05-13	671.91	671.91	671.91	671.91	67.014	0
2026-05-12	664.64	672.67	658.56	671.91	67.014	10,860
2026-05-11	675.00	675.29	672.83	672.83	67.106	170
2026-05-08	683.20	683.20	683.20	683.20	68.140	20
2026-05-07	718.46	718.46	700.00	700.00	69.816	120
2026-05-06	734.84	734.84	734.84	734.84	73.291	10
2026-05-05	763.18	763.18	763.18	763.18	76.117	0

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	1.7302 USD
2026-04-29	1.6654 USD
2026-01-30	1.7395 USD
2025-10-31	1.6433 USD
2025-07-31	1.6678 USD
2025-04-29	1.7531 USD
2025-01-31	1.7581 USD
2024-10-31	1.6430 USD
2024-07-31	1.5582 USD
2024-04-29	1.4623 USD
2024-01-31	1.4194 USD
2023-10-31	1.2835 USD
2023-07-31	1.8787 USD
2023-04-27	1.8542 USD
2023-01-31	1.9791 USD
2022-10-31	1.8619 USD
2022-07-29	1.7967 USD
2022-04-29	1.7385 USD
2022-01-31	1.8068 USD
2021-10-29	1.7871 USD
2021-07-30	1.7088 USD
2021-04-30	1.7089 USD
2021-01-29	1.7622 USD
2020-07-31	1.6418 USD
2020-04-29	1.7457 USD

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