NRG Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	785.29	785.29	784.66	784.66	78.090	90
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

← NewerPage 4 of 21 · 1,255 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.