NRG Energy, Inc. historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.