NRG Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 912.00 | 912.00 | 912.00 | 912.00 | 90.248 | 2,470 |
| 2025-05-16 | 888.75 | 894.00 | 886.00 | 894.00 | 88.467 | 930 |
| 2025-05-15 | 875.24 | 887.41 | 875.24 | 887.41 | 87.815 | 170 |
| 2025-05-14 | 871.20 | 874.27 | 864.00 | 864.00 | 85.498 | 210 |
| 2025-05-13 | 885.00 | 885.13 | 874.65 | 877.79 | 86.863 | 250 |
| 2025-05-12 | 765.00 | 854.10 | 765.00 | 852.96 | 84.406 | 1,720 |
| 2025-05-09 | 667.93 | 674.56 | 667.93 | 674.56 | 66.752 | 410 |
| 2025-05-08 | 666.51 | 666.51 | 666.51 | 666.51 | 65.955 | 0 |
| 2025-05-07 | 666.51 | 666.51 | 666.51 | 666.51 | 65.955 | 0 |
| 2025-05-06 | 666.51 | 666.51 | 666.51 | 666.51 | 65.955 | 50 |
| 2025-05-05 | 655.19 | 662.64 | 655.19 | 662.64 | 65.572 | 20 |
| 2025-05-02 | 648.09 | 666.75 | 648.09 | 663.65 | 65.672 | 250 |
| 2025-04-30 | 601.50 | 612.32 | 601.50 | 609.44 | 60.308 | 310 |
| 2025-04-29 | 599.00 | 599.00 | 560.00 | 560.00 | 55.416 | 110 |
| 2025-04-28 | 611.32 | 611.32 | 611.32 | 611.32 | 60.321 | 100 |
| 2025-04-25 | 574.80 | 574.80 | 574.80 | 574.80 | 56.717 | 0 |
| 2025-04-24 | 574.80 | 574.80 | 574.80 | 574.80 | 56.717 | 0 |
| 2025-04-23 | 574.80 | 574.80 | 574.80 | 574.80 | 56.717 | 0 |
| 2025-04-22 | 574.80 | 574.80 | 574.80 | 574.80 | 56.717 | 0 |
| 2025-04-17 | 574.80 | 574.80 | 574.80 | 574.80 | 56.717 | 0 |
| 2025-04-16 | 574.80 | 574.80 | 574.80 | 574.80 | 56.717 | 0 |
| 2025-04-15 | 574.80 | 574.80 | 574.80 | 574.80 | 56.717 | 70 |
| 2025-04-14 | 546.81 | 546.81 | 546.81 | 546.81 | 53.955 | 0 |
| 2025-04-11 | 546.81 | 546.81 | 546.81 | 546.81 | 53.955 | 70 |
| 2025-04-10 | 553.89 | 553.89 | 551.22 | 551.22 | 54.390 | 530 |
| 2025-04-09 | 560.00 | 560.00 | 560.00 | 560.00 | 55.257 | 1,940 |
| 2025-04-08 | 541.50 | 541.50 | 523.12 | 523.12 | 51.618 | 130 |
| 2025-04-07 | 480.00 | 510.09 | 480.00 | 505.41 | 49.870 | 30 |
| 2025-04-04 | 495.56 | 496.08 | 495.56 | 496.08 | 48.950 | 330 |
| 2025-04-03 | 526.80 | 534.63 | 526.80 | 530.12 | 52.308 | 130 |
| 2025-04-02 | 580.55 | 580.55 | 579.97 | 579.97 | 57.227 | 130 |
| 2025-04-01 | 547.02 | 557.82 | 545.40 | 553.50 | 54.615 | 4,960 |
| 2025-03-31 | 558.88 | 558.88 | 558.88 | 558.88 | 55.146 | 0 |
| 2025-03-28 | 558.88 | 558.88 | 558.88 | 558.88 | 55.146 | 0 |
| 2025-03-27 | 559.99 | 559.99 | 558.32 | 558.88 | 55.146 | 90 |
| 2025-03-26 | 600.00 | 600.00 | 600.00 | 600.00 | 59.204 | 10 |
| 2025-03-25 | 600.00 | 600.00 | 600.00 | 600.00 | 59.204 | 200 |
| 2025-03-24 | 566.78 | 566.78 | 566.78 | 566.78 | 55.926 | 0 |
| 2025-03-21 | 566.78 | 566.78 | 566.78 | 566.78 | 55.926 | 40 |
| 2025-03-20 | 570.00 | 570.00 | 570.00 | 570.00 | 56.243 | 20 |
| 2025-03-19 | 538.87 | 538.87 | 538.87 | 538.87 | 53.172 | 0 |
| 2025-03-18 | 536.54 | 539.00 | 536.54 | 538.87 | 53.172 | 40 |
| 2025-03-17 | 516.50 | 516.50 | 516.50 | 516.50 | 50.964 | 0 |
| 2025-03-14 | 516.50 | 516.50 | 516.50 | 516.50 | 50.964 | 0 |
| 2025-03-13 | 516.50 | 516.50 | 516.50 | 516.50 | 50.964 | 0 |
| 2025-03-12 | 516.50 | 516.50 | 516.50 | 516.50 | 50.964 | 0 |
| 2025-03-11 | 516.50 | 516.50 | 516.50 | 516.50 | 50.964 | 10 |
| 2025-03-10 | 526.60 | 526.60 | 526.60 | 526.60 | 51.961 | 0 |
| 2025-03-07 | 526.60 | 526.60 | 526.60 | 526.60 | 51.961 | 0 |
| 2025-03-06 | 530.00 | 530.00 | 526.60 | 526.60 | 51.961 | 20 |
| 2025-03-05 | 566.00 | 566.00 | 565.39 | 565.39 | 55.789 | 270 |
| 2025-02-28 | 612.31 | 612.31 | 612.31 | 612.31 | 60.418 | 20 |
| 2025-02-27 | 637.64 | 637.64 | 620.00 | 620.00 | 61.177 | 510 |
| 2025-02-26 | 619.00 | 655.45 | 619.00 | 655.45 | 64.675 | 100 |
| 2025-02-25 | 591.00 | 591.00 | 574.58 | 578.40 | 57.072 | 110 |
| 2025-02-24 | 602.85 | 604.56 | 590.65 | 590.65 | 58.281 | 3,540 |
| 2025-02-21 | 626.08 | 626.08 | 609.21 | 609.21 | 60.112 | 230 |
| 2025-02-20 | 627.02 | 627.02 | 626.00 | 626.00 | 61.769 | 160 |
| 2025-02-19 | 626.00 | 626.00 | 626.00 | 626.00 | 61.769 | 0 |
| 2025-02-18 | 624.64 | 626.00 | 624.00 | 626.00 | 61.769 | 3,500 |
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.