NRG Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 910.30 | 917.34 | 910.30 | 913.50 | 90.715 | 70 |
| 2025-11-03 | 913.30 | 944.11 | 913.30 | 939.90 | 93.336 | 300 |
| 2025-10-31 | 958.83 | 958.83 | 958.83 | 958.83 | 95.216 | 0 |
| 2025-10-30 | 958.83 | 958.83 | 958.83 | 958.83 | 95.053 | 0 |
| 2025-10-29 | 958.83 | 958.83 | 958.83 | 958.83 | 95.053 | 180 |
| 2025-10-28 | 921.50 | 921.50 | 921.50 | 921.50 | 91.352 | 0 |
| 2025-10-27 | 919.08 | 921.50 | 919.08 | 921.50 | 91.352 | 60 |
| 2025-10-24 | 916.12 | 918.12 | 916.12 | 918.12 | 91.017 | 20 |
| 2025-10-23 | 872.67 | 872.67 | 872.67 | 872.67 | 86.511 | 0 |
| 2025-10-22 | 872.67 | 872.67 | 872.67 | 872.67 | 86.511 | 10 |
| 2025-10-21 | 878.40 | 878.40 | 878.40 | 878.40 | 87.079 | 190 |
← NewerPage 5 of 5 · 251 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.