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 |
| 2026-09-18 | 53.890 | 53.990 | 53.800 | 53.860 | 53.860 | 230 |
| 2026-09-17 | 56.810 | 56.810 | 55.730 | 55.730 | 55.730 | 331 |
| 2026-09-16 | 55.590 | 55.590 | 55.290 | 55.290 | 55.290 | 29 |
| 2026-09-15 | 56.390 | 56.390 | 55.100 | 55.100 | 55.100 | 336 |
| 2026-09-14 | 56.460 | 56.460 | 55.570 | 55.570 | 55.570 | 96 |
| 2026-09-11 | 57.190 | 57.190 | 57.190 | 57.190 | 57.190 | 0 |
| 2026-09-10 | 58.190 | 58.610 | 57.190 | 57.190 | 57.190 | 24 |
| 2026-09-09 | 61.670 | 61.670 | 58.860 | 58.860 | 58.860 | 22 |
| 2026-09-08 | 60.810 | 61.800 | 60.810 | 61.440 | 61.440 | 380 |
| 2026-09-07 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2026-09-04 | 59.280 | 60.500 | 59.280 | 60.500 | 60.500 | 642 |
| 2026-09-03 | 57.110 | 57.230 | 57.110 | 57.110 | 57.110 | 10 |
| 2026-09-02 | 56.010 | 56.090 | 55.860 | 55.860 | 55.860 | 486 |
| 2026-09-01 | 56.510 | 57.770 | 55.920 | 55.980 | 55.980 | 1,146 |
| 2026-08-31 | 57.190 | 57.190 | 56.500 | 56.750 | 56.750 | 33 |
| 2026-08-28 | 60.050 | 60.050 | 60.050 | 60.050 | 60.050 | 0 |
| 2026-08-27 | 60.050 | 60.050 | 60.050 | 60.050 | 60.050 | 0 |
| 2026-08-26 | 60.050 | 60.050 | 60.050 | 60.050 | 60.050 | 19 |
| 2026-08-25 | 59.330 | 59.330 | 59.090 | 59.090 | 59.090 | 2 |
| 2026-08-24 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 18 |
| 2026-08-21 | 58.990 | 58.990 | 58.670 | 58.670 | 58.670 | 2 |
| 2026-08-20 | 62.810 | 62.810 | 62.810 | 62.810 | 62.810 | 5 |
| 2026-08-19 | 62.330 | 62.330 | 62.330 | 62.330 | 62.330 | 0 |
| 2026-08-18 | 63.180 | 63.180 | 62.270 | 62.330 | 62.330 | 110 |
| 2026-08-17 | 65.000 | 65.000 | 63.770 | 63.770 | 63.770 | 40 |
| 2026-08-14 | 62.280 | 62.280 | 62.280 | 62.280 | 62.280 | 0 |
| 2026-08-13 | 62.280 | 62.280 | 62.280 | 62.280 | 62.280 | 10 |
| 2026-08-12 | 63.250 | 63.250 | 62.880 | 62.880 | 62.880 | 37 |
| 2026-08-11 | 61.620 | 62.820 | 61.320 | 62.300 | 62.300 | 424 |
| 2026-08-10 | 61.240 | 61.250 | 61.020 | 61.020 | 61.020 | 41 |
| 2026-08-07 | 609.48 | 609.48 | 609.48 | 609.48 | 60.948 | 0 |
| 2026-08-06 | 609.48 | 609.48 | 609.48 | 609.48 | 60.948 | 10 |
| 2026-08-05 | 597.11 | 597.11 | 597.11 | 597.11 | 59.711 | 0 |
| 2026-08-04 | 648.73 | 648.73 | 592.06 | 597.11 | 59.711 | 1,450 |
| 2026-08-03 | 663.00 | 719.20 | 663.00 | 705.16 | 70.516 | 920 |
| 2026-07-31 | 643.91 | 643.91 | 643.91 | 643.91 | 64.391 | 10 |
| 2026-07-30 | 639.70 | 639.70 | 639.70 | 639.70 | 63.802 | 0 |
| 2026-07-29 | 639.70 | 639.70 | 639.70 | 639.70 | 63.802 | 50 |
Page 1 of 2 · 65 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.