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 |
| 2025-10-20 | 904.54 | 904.54 | 904.54 | 904.54 | 89.671 | 50 |
| 2025-10-17 | 926.19 | 926.19 | 926.19 | 926.19 | 91.817 | 0 |
| 2025-10-16 | 917.03 | 926.19 | 915.68 | 926.19 | 91.817 | 60 |
| 2025-10-15 | 937.12 | 937.12 | 924.22 | 936.35 | 92.824 | 50 |
| 2025-10-14 | 910.00 | 912.52 | 910.00 | 912.52 | 90.462 | 40 |
| 2025-10-13 | 906.38 | 913.88 | 906.38 | 913.88 | 90.597 | 170 |
| 2025-10-10 | 898.19 | 906.00 | 890.58 | 890.58 | 88.287 | 340 |
| 2025-10-09 | 908.72 | 908.72 | 902.70 | 902.70 | 89.488 | 30 |
| 2025-10-08 | 877.54 | 877.54 | 877.54 | 877.54 | 86.994 | 0 |
| 2025-10-07 | 877.54 | 877.54 | 877.54 | 877.54 | 86.994 | 0 |
| 2025-10-06 | 877.54 | 877.54 | 877.54 | 877.54 | 86.994 | 10 |
| 2025-10-03 | 889.04 | 889.04 | 889.04 | 889.04 | 88.134 | 20 |
| 2025-10-02 | 883.92 | 883.92 | 883.92 | 883.92 | 87.627 | 10 |
| 2025-10-01 | 850.00 | 880.63 | 850.00 | 873.72 | 86.616 | 250 |
| 2025-09-30 | 864.16 | 864.16 | 858.92 | 858.92 | 85.148 | 190 |
| 2025-09-29 | 895.87 | 895.87 | 895.87 | 895.87 | 88.811 | 0 |
| 2025-09-26 | 892.76 | 895.87 | 892.76 | 895.87 | 88.811 | 150 |
| 2025-09-25 | 884.95 | 884.95 | 884.95 | 884.95 | 87.729 | 0 |
| 2025-09-24 | 884.95 | 884.95 | 884.95 | 884.95 | 87.729 | 0 |
| 2025-09-23 | 878.35 | 884.95 | 878.35 | 884.95 | 87.729 | 20 |
| 2025-09-22 | 872.61 | 872.61 | 872.61 | 872.61 | 86.505 | 0 |
| 2025-09-19 | 872.61 | 872.61 | 872.61 | 872.61 | 86.505 | 10 |
| 2025-09-18 | 872.38 | 874.12 | 872.38 | 874.12 | 86.655 | 1,960 |
| 2025-09-17 | 871.85 | 871.85 | 871.85 | 871.85 | 86.430 | 10 |
| 2025-09-16 | 892.08 | 892.08 | 892.08 | 892.08 | 88.436 | 40 |
| 2025-09-15 | 876.10 | 889.92 | 876.10 | 889.92 | 88.221 | 270 |
| 2025-09-12 | 865.82 | 876.12 | 865.82 | 876.12 | 86.853 | 250 |
| 2025-09-11 | 859.13 | 859.91 | 852.61 | 852.61 | 84.523 | 3,110 |
| 2025-09-10 | 836.00 | 875.00 | 836.00 | 873.62 | 86.606 | 2,430 |
| 2025-09-09 | 807.20 | 822.41 | 807.20 | 822.41 | 81.529 | 1,800 |
| 2025-09-08 | 796.00 | 796.00 | 796.00 | 796.00 | 78.911 | 10 |
| 2025-09-05 | 781.00 | 783.27 | 777.77 | 783.27 | 77.649 | 1,080 |
| 2025-09-04 | 808.28 | 808.28 | 808.28 | 808.28 | 80.128 | 100 |
| 2025-09-03 | 789.10 | 803.82 | 789.10 | 802.56 | 79.561 | 60 |
| 2025-09-02 | 785.26 | 790.88 | 776.71 | 789.21 | 78.238 | 410 |
| 2025-09-01 | 778.51 | 807.51 | 778.51 | 807.51 | 80.052 | 60 |
| 2025-08-29 | 792.17 | 792.17 | 790.35 | 790.35 | 78.351 | 80 |
| 2025-08-28 | 807.75 | 807.75 | 807.75 | 807.75 | 80.076 | 30 |
| 2025-08-27 | 774.56 | 807.44 | 774.56 | 807.44 | 80.045 | 10 |
| 2025-08-26 | 774.56 | 774.56 | 774.56 | 774.56 | 76.785 | 10 |
| 2025-08-25 | 781.00 | 786.72 | 781.00 | 786.72 | 77.991 | 240 |
| 2025-08-22 | 803.55 | 803.55 | 803.55 | 803.55 | 79.659 | 1,200 |
| 2025-08-21 | 816.33 | 816.33 | 793.28 | 800.28 | 79.335 | 350 |
| 2025-08-20 | 813.70 | 813.70 | 794.71 | 806.88 | 79.989 | 120 |
| 2025-08-19 | 808.50 | 816.75 | 808.50 | 816.75 | 80.968 | 70 |
| 2025-08-18 | 806.40 | 809.60 | 806.40 | 809.60 | 80.259 | 3,040 |
| 2025-08-15 | 822.00 | 822.53 | 814.20 | 815.89 | 80.883 | 360 |
| 2025-08-14 | 830.61 | 842.00 | 830.61 | 842.00 | 83.471 | 30 |
| 2025-08-13 | 854.78 | 854.78 | 854.78 | 854.78 | 84.738 | 10 |
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.