NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	763.18	763.18	763.18	763.18	76.117	10
2026-04-30	760.01	766.37	760.01	766.37	76.435	50
2026-04-29	770.01	770.01	770.01	770.01	76.798	0
2026-04-28	768.00	770.01	768.00	770.01	76.632	20
2026-04-27	795.42	798.02	795.42	798.02	79.420	150
2026-04-24	802.00	802.00	802.00	802.00	79.816	190
2026-04-23	744.89	744.89	744.89	744.89	74.132	0
2026-04-22	752.18	752.18	744.89	744.89	74.132	30
2026-04-20	793.72	793.72	784.14	784.14	78.039	200
2026-04-17	836.21	836.21	836.21	836.21	83.221	0
2026-04-16	836.21	836.21	836.21	836.21	83.221	10
2026-04-15	847.37	847.37	847.37	847.37	84.331	0
2026-04-14	847.37	847.37	847.37	847.37	84.331	0
2026-04-13	845.64	847.37	845.64	847.37	84.331	20
2026-04-10	817.50	817.50	817.50	817.50	81.359	0
2026-04-09	817.50	817.50	817.50	817.50	81.359	0
2026-04-08	810.66	817.50	810.66	817.50	81.359	40
2026-04-07	754.34	780.90	754.34	780.90	77.716	30
2026-04-06	784.56	784.56	784.56	784.56	78.080	10
2026-04-02	767.20	767.20	767.20	767.20	76.353	3,000
2026-04-01	770.53	776.74	758.86	776.44	77.272	700
2026-03-31	712.00	759.75	712.00	759.75	75.611	80
2026-03-30	761.72	761.72	749.12	749.12	74.553	20
2026-03-27	780.12	780.12	780.12	780.12	77.638	10
2026-03-26	771.83	771.83	761.30	764.72	76.106	25,870
2026-03-25	791.25	793.48	791.24	793.48	78.968	21,510
2026-03-24	806.39	806.39	806.39	806.39	80.253	10
2026-03-23	797.59	801.83	797.16	797.16	79.334	40
2026-03-20	834.23	834.23	792.76	792.76	78.896	80
2026-03-19	837.47	837.47	834.23	834.23	83.024	120
2026-03-18	828.63	838.64	828.63	837.69	83.368	170
2026-03-17	809.60	809.60	807.24	807.24	80.337	30
2026-03-16	816.03	816.03	816.03	816.03	81.212	0
2026-03-13	816.03	816.03	816.03	816.03	81.212	10
2026-03-12	775.39	775.39	775.39	775.39	77.168	10
2026-03-11	783.00	783.00	764.00	765.59	76.192	670
2026-03-10	817.29	817.33	810.81	810.81	80.693	180
2026-03-09	787.50	788.64	787.50	788.64	78.486	510
2026-03-06	829.72	829.72	829.72	829.72	82.575	20
2026-03-05	857.32	857.32	857.32	857.32	85.321	0
2026-03-04	857.32	857.32	857.32	857.32	85.321	0
2026-03-03	917.14	917.14	851.51	857.32	85.321	60
2026-03-02	913.05	926.79	910.20	917.14	91.275	960
2026-02-27	921.25	921.25	921.25	921.25	91.684	0
2026-02-26	921.25	921.25	921.25	921.25	91.684	0
2026-02-25	921.25	921.25	921.25	921.25	91.684	0
2026-02-24	930.85	930.85	869.13	921.25	91.684	5,660
2026-02-23	918.84	918.84	906.57	910.15	90.579	4,290
2026-02-20	929.72	929.72	929.72	929.72	92.527	10
2026-02-19	898.02	910.72	898.02	910.72	90.636	20
2026-02-18	895.92	895.92	895.92	895.92	89.163	0
2026-02-13	872.64	895.92	872.64	895.92	89.163	30
2026-02-12	835.42	843.85	835.42	842.70	83.866	370
2026-02-11	823.00	832.78	823.00	832.78	82.879	30
2026-02-10	813.02	824.72	813.02	824.72	82.077	30
2026-02-09	797.50	820.76	797.50	812.92	80.903	180
2026-02-06	768.55	791.94	764.26	791.47	78.768	400
2026-02-05	766.09	766.09	763.12	763.12	75.947	20
2026-02-04	754.92	754.92	754.92	754.92	75.131	10
2026-02-03	785.29	785.29	784.66	784.66	78.090	90

← NewerPage 3 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.