NRG Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 827.00 | 827.00 | 791.08 | 802.40 | 79.856 | 840 |
| 2026-01-30 | 798.66 | 798.66 | 798.66 | 798.66 | 79.484 | 0 |
| 2026-01-29 | 798.66 | 798.66 | 798.66 | 798.66 | 79.310 | 200 |
| 2026-01-28 | 808.21 | 808.21 | 808.21 | 808.21 | 80.259 | 10 |
| 2026-01-27 | 790.91 | 790.91 | 790.91 | 790.91 | 78.541 | 0 |
| 2026-01-26 | 791.52 | 791.52 | 790.91 | 790.91 | 78.541 | 20 |
| 2026-01-23 | 802.62 | 802.62 | 776.90 | 783.06 | 77.761 | 80 |
| 2026-01-22 | 802.64 | 802.64 | 802.64 | 802.64 | 79.706 | 10 |
| 2026-01-21 | 793.56 | 793.56 | 789.34 | 789.34 | 78.385 | 110 |
| 2026-01-20 | 819.79 | 819.79 | 796.04 | 796.04 | 79.050 | 50 |
| 2026-01-19 | 811.41 | 811.41 | 811.41 | 811.41 | 80.577 | 0 |
| 2026-01-16 | 862.76 | 862.76 | 811.41 | 811.41 | 80.577 | 150 |
| 2026-01-15 | 818.12 | 852.17 | 818.12 | 852.17 | 84.624 | 90 |
| 2026-01-14 | 803.00 | 803.00 | 795.40 | 798.15 | 79.260 | 30 |
| 2026-01-13 | 807.36 | 807.36 | 807.36 | 807.36 | 80.174 | 10 |
| 2026-01-12 | 802.98 | 802.98 | 802.98 | 802.98 | 79.739 | 0 |
| 2026-01-09 | 815.53 | 815.53 | 802.52 | 802.98 | 79.739 | 50 |
| 2026-01-08 | 800.46 | 800.46 | 768.00 | 768.00 | 76.266 | 690 |
| 2026-01-07 | 851.89 | 851.89 | 807.92 | 807.92 | 80.230 | 130 |
| 2026-01-06 | 883.82 | 883.82 | 860.19 | 860.19 | 85.421 | 3,180 |
| 2026-01-05 | 875.48 | 917.10 | 864.26 | 874.90 | 86.881 | 250 |
| 2026-01-02 | 875.48 | 875.48 | 875.48 | 875.48 | 86.939 | 0 |
| 2025-12-30 | 875.48 | 875.48 | 875.48 | 875.48 | 86.939 | 0 |
| 2025-12-29 | 875.48 | 875.48 | 875.48 | 875.48 | 86.939 | 0 |
| 2025-12-26 | 875.48 | 875.48 | 875.48 | 875.48 | 86.939 | 0 |
| 2025-12-23 | 875.48 | 875.48 | 875.48 | 875.48 | 86.939 | 40 |
| 2025-12-22 | 872.00 | 872.00 | 872.00 | 872.00 | 86.593 | 600 |
| 2025-12-19 | 860.00 | 860.00 | 860.00 | 860.00 | 85.402 | 50 |
| 2025-12-18 | 865.82 | 865.82 | 865.82 | 865.82 | 85.980 | 0 |
| 2025-12-17 | 865.82 | 865.82 | 865.82 | 865.82 | 85.980 | 0 |
| 2025-12-16 | 865.82 | 865.82 | 865.82 | 865.82 | 85.980 | 10 |
| 2025-12-15 | 870.63 | 870.63 | 870.63 | 870.63 | 86.457 | 10 |
| 2025-12-12 | 903.15 | 903.15 | 903.15 | 903.15 | 89.687 | 0 |
| 2025-12-11 | 903.15 | 903.15 | 903.15 | 903.15 | 89.687 | 10 |
| 2025-12-10 | 915.00 | 915.00 | 893.79 | 893.79 | 88.757 | 600 |
| 2025-12-09 | 929.15 | 929.15 | 927.12 | 927.12 | 92.067 | 20 |
| 2025-12-08 | 895.05 | 895.05 | 893.00 | 893.00 | 88.679 | 320 |
| 2025-12-05 | 892.00 | 892.00 | 892.00 | 892.00 | 88.580 | 0 |
| 2025-12-04 | 892.00 | 892.00 | 892.00 | 892.00 | 88.580 | 100 |
| 2025-12-03 | 874.28 | 882.18 | 874.01 | 882.18 | 87.604 | 70 |
| 2025-12-02 | 882.05 | 882.05 | 882.05 | 882.05 | 87.591 | 50 |
| 2025-12-01 | 883.11 | 889.64 | 877.27 | 879.30 | 87.318 | 350 |
| 2025-11-28 | 898.28 | 898.28 | 898.28 | 898.28 | 89.203 | 0 |
| 2025-11-27 | 898.28 | 898.28 | 898.28 | 898.28 | 89.203 | 0 |
| 2025-11-26 | 880.85 | 898.28 | 880.85 | 898.28 | 89.203 | 40 |
| 2025-11-25 | 887.44 | 889.29 | 880.78 | 880.78 | 87.465 | 750 |
| 2025-11-24 | 845.18 | 845.18 | 845.18 | 845.18 | 83.930 | 10 |
| 2025-11-21 | 918.72 | 918.72 | 918.72 | 918.72 | 91.233 | 0 |
| 2025-11-19 | 918.72 | 918.72 | 918.72 | 918.72 | 91.233 | 10 |
| 2025-11-18 | 879.78 | 879.78 | 879.78 | 879.78 | 87.366 | 0 |
| 2025-11-17 | 879.78 | 879.78 | 879.78 | 879.78 | 87.366 | 0 |
| 2025-11-14 | 879.78 | 879.78 | 879.78 | 879.78 | 87.366 | 10 |
| 2025-11-13 | 898.90 | 898.90 | 880.20 | 880.20 | 87.408 | 80 |
| 2025-11-12 | 896.12 | 896.12 | 896.12 | 896.12 | 88.989 | 220 |
| 2025-11-11 | 890.53 | 890.53 | 858.72 | 858.72 | 85.275 | 120 |
| 2025-11-10 | 885.47 | 890.53 | 885.47 | 890.53 | 88.434 | 20 |
| 2025-11-07 | 879.80 | 885.43 | 879.80 | 885.43 | 87.927 | 140 |
| 2025-11-06 | 933.36 | 933.36 | 933.36 | 933.36 | 92.687 | 0 |
| 2025-11-05 | 913.50 | 933.36 | 913.50 | 933.36 | 92.687 | 110 |
| 2025-11-04 | 910.30 | 917.34 | 910.30 | 913.50 | 90.715 | 70 |
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.