NRG Energy, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	50.140	50.650	50.140	50.600	50.600	225
2026-10-20	49.330	49.600	49.330	49.330	49.330	216
2026-10-19	51.590	51.590	49.700	49.700	49.700	107
2026-10-16	52.350	52.350	52.350	52.350	52.350	5
2026-10-15	52.350	52.400	52.350	52.400	52.400	750
2026-10-14	51.350	51.350	50.790	50.790	50.790	8
2026-10-13	53.500	53.540	53.500	53.540	53.540	41
2026-10-09	54.200	54.200	54.200	54.200	54.200	200
2026-10-08	54.500	54.890	53.990	53.990	53.990	770
2026-10-07	52.250	54.300	52.100	54.300	54.300	107
2026-10-06	49.550	52.150	49.550	52.150	52.150	1,122
2026-10-05	48.610	48.640	48.020	48.640	48.640	94
2026-10-02	49.190	50.250	49.190	50.250	50.250	21
2026-10-01	50.210	50.900	49.490	49.950	49.950	469
2026-09-30	49.150	49.150	49.150	49.150	49.150	33
2026-09-29	51.090	51.090	50.990	51.010	51.010	1,267
2026-09-28	59.000	59.000	51.230	51.590	51.590	29
2026-09-25	51.600	51.600	51.300	51.300	51.300	125
2026-09-24	52.200	52.200	51.000	51.080	51.080	378
2026-09-23	52.090	52.190	51.780	52.190	52.190	370
2026-09-22	53.140	53.140	52.640	52.640	52.640	74
2026-09-21	52.290	53.090	52.290	52.520	52.520	437

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.