Nrg Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 103.50 | 104.75 | 102.17 | 103.75 | 103.75 | 2,555,500 |
| 2026-10-15 | 99.750 | 103.31 | 97.530 | 102.86 | 102.86 | 2,463,800 |
| 2026-10-14 | 106.17 | 106.38 | 100.20 | 100.85 | 100.85 | 2,487,900 |
| 2026-10-13 | 104.08 | 107.80 | 104.08 | 107.18 | 107.18 | 2,965,300 |
| 2026-10-12 | 107.86 | 108.61 | 104.70 | 106.37 | 106.37 | 3,127,800 |
| 2026-10-09 | 106.82 | 109.32 | 106.13 | 107.97 | 107.97 | 2,277,600 |
| 2026-10-08 | 107.50 | 109.69 | 104.43 | 106.32 | 106.32 | 5,012,800 |
| 2026-10-07 | 101.00 | 110.38 | 101.00 | 108.61 | 108.61 | 5,384,300 |
| 2026-10-06 | 101.00 | 105.72 | 100.13 | 103.60 | 103.60 | 4,629,800 |
| 2026-10-05 | 96.350 | 98.250 | 94.900 | 96.800 | 96.800 | 3,222,000 |
| 2026-10-02 | 97.630 | 98.510 | 93.420 | 95.230 | 95.230 | 3,336,800 |
| 2026-10-01 | 95.850 | 97.710 | 94.560 | 96.930 | 96.930 | 2,640,100 |
| 2026-09-30 | 96.990 | 98.120 | 93.360 | 95.650 | 95.650 | 3,675,400 |
| 2026-09-29 | 97.820 | 99.800 | 96.730 | 97.170 | 97.170 | 2,400,600 |
| 2026-09-28 | 99.880 | 100.12 | 96.860 | 97.000 | 97.000 | 2,852,400 |
| 2026-09-25 | 98.140 | 100.86 | 98.140 | 100.37 | 100.37 | 2,618,700 |
| 2026-09-24 | 99.990 | 100.16 | 97.500 | 97.850 | 97.850 | 2,642,900 |
| 2026-09-23 | 102.00 | 102.42 | 100.13 | 100.72 | 100.72 | 2,547,300 |
| 2026-09-22 | 104.01 | 104.91 | 102.51 | 102.75 | 102.75 | 2,460,400 |
| 2026-09-21 | 104.82 | 104.82 | 101.33 | 103.28 | 103.28 | 3,630,000 |
| 2026-09-18 | 105.72 | 107.10 | 103.49 | 103.66 | 103.66 | 3,691,300 |
| 2026-09-17 | 109.74 | 111.25 | 106.03 | 106.23 | 106.23 | 3,301,800 |
| 2026-09-16 | 107.89 | 108.81 | 106.34 | 107.38 | 107.38 | 2,009,100 |
| 2026-09-15 | 109.43 | 109.65 | 105.13 | 105.99 | 105.99 | 3,393,740 |
| 2026-09-14 | 110.00 | 111.47 | 107.41 | 108.47 | 108.47 | 3,061,520 |
| 2026-09-11 | 113.59 | 114.99 | 112.17 | 113.46 | 113.46 | 1,552,000 |
| 2026-09-10 | 114.36 | 114.96 | 111.47 | 111.65 | 111.65 | 3,532,600 |
| 2026-09-09 | 118.55 | 118.93 | 114.59 | 115.37 | 115.37 | 2,840,400 |
| 2026-09-08 | 120.93 | 121.68 | 118.51 | 119.64 | 119.64 | 2,571,100 |
| 2026-09-04 | 111.29 | 119.25 | 111.29 | 119.02 | 119.02 | 3,396,000 |
| 2026-09-03 | 112.24 | 114.00 | 110.12 | 111.84 | 111.84 | 2,325,200 |
| 2026-09-02 | 110.50 | 111.92 | 108.78 | 111.09 | 111.09 | 2,108,200 |
| 2026-09-01 | 109.50 | 112.15 | 108.34 | 109.51 | 109.51 | 2,180,800 |
| 2026-08-31 | 110.30 | 110.98 | 108.54 | 110.12 | 110.12 | 3,576,400 |
| 2026-08-28 | 114.70 | 115.09 | 110.65 | 111.12 | 111.12 | 2,169,100 |
| 2026-08-27 | 116.16 | 117.31 | 113.24 | 114.41 | 114.41 | 2,029,400 |
| 2026-08-26 | 113.99 | 117.39 | 113.99 | 116.14 | 116.14 | 1,643,300 |
| 2026-08-25 | 114.01 | 115.63 | 112.90 | 113.61 | 113.61 | 2,967,100 |
| 2026-08-24 | 113.32 | 114.46 | 111.30 | 111.78 | 111.78 | 4,776,900 |
| 2026-08-21 | 116.58 | 117.23 | 113.06 | 113.11 | 113.11 | 2,871,000 |
| 2026-08-20 | 119.96 | 121.10 | 114.90 | 115.36 | 115.36 | 2,791,400 |
| 2026-08-19 | 116.20 | 120.79 | 115.60 | 120.58 | 120.58 | 2,284,300 |
| 2026-08-18 | 121.92 | 122.52 | 115.08 | 115.56 | 115.56 | 2,625,700 |
| 2026-08-17 | 127.40 | 127.53 | 121.37 | 122.37 | 122.37 | 1,956,800 |
| 2026-08-14 | 120.00 | 126.27 | 120.00 | 126.24 | 126.24 | 1,447,900 |
| 2026-08-13 | 120.00 | 122.07 | 119.41 | 119.75 | 119.75 | 1,258,300 |
| 2026-08-12 | 122.00 | 124.19 | 119.93 | 120.66 | 120.66 | 2,221,700 |
| 2026-08-11 | 119.75 | 122.41 | 119.45 | 119.79 | 119.79 | 1,932,700 |
| 2026-08-10 | 118.13 | 121.44 | 116.56 | 118.91 | 118.91 | 2,206,400 |
| 2026-08-07 | 119.00 | 123.31 | 117.86 | 118.13 | 118.13 | 3,606,500 |
| 2026-08-06 | 121.27 | 122.97 | 118.87 | 119.05 | 119.05 | 3,473,300 |
| 2026-08-05 | 118.37 | 124.71 | 117.78 | 120.73 | 120.73 | 6,118,700 |
| 2026-08-04 | 140.00 | 140.03 | 112.50 | 117.04 | 117.04 | 13,780,900 |
| 2026-08-03 | 134.70 | 140.72 | 131.53 | 138.47 | 138.47 | 2,647,400 |
| 2026-07-31 | 136.58 | 137.95 | 132.21 | 134.29 | 133.82 | 2,695,500 |
| 2026-07-30 | 129.00 | 135.53 | 128.69 | 133.97 | 133.50 | 2,624,600 |
| 2026-07-29 | 126.90 | 128.60 | 122.45 | 124.23 | 123.79 | 2,550,100 |
| 2026-07-28 | 134.73 | 135.58 | 126.80 | 127.56 | 127.11 | 3,166,700 |
| 2026-07-27 | 141.99 | 142.02 | 135.40 | 136.50 | 136.02 | 2,279,000 |
| 2026-07-24 | 142.77 | 144.19 | 139.24 | 141.03 | 140.53 | 2,270,100 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-06-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.4750 USD |
| 2026-05-01 | 0.4750 USD |
| 2026-02-02 | 0.4750 USD |
| 2025-11-03 | 0.4400 USD |
| 2025-08-01 | 0.4400 USD |
| 2025-05-01 | 0.4400 USD |
| 2025-02-03 | 0.4400 USD |
| 2024-11-01 | 0.4080 USD |
| 2024-08-01 | 0.4080 USD |
| 2024-04-30 | 0.4080 USD |
| 2024-01-31 | 0.4080 USD |
| 2023-10-31 | 0.3780 USD |
| 2023-07-31 | 0.3780 USD |
| 2023-04-28 | 0.3780 USD |
| 2023-01-31 | 0.3780 USD |
| 2022-10-31 | 0.3500 USD |
| 2022-07-29 | 0.3500 USD |
| 2022-04-29 | 0.3500 USD |
| 2022-01-31 | 0.3500 USD |
| 2021-10-29 | 0.3250 USD |
| 2021-07-30 | 0.3250 USD |
| 2021-04-30 | 0.3250 USD |
| 2021-01-29 | 0.3250 USD |
| 2020-10-30 | 0.3000 USD |
| 2020-07-31 | 0.3000 USD |
| 2020-04-30 | 0.3000 USD |
| 2020-01-31 | 0.3000 USD |
| 2019-10-31 | 0.0300 USD |
| 2019-07-31 | 0.0300 USD |
| 2019-04-30 | 0.0300 USD |
| 2019-01-31 | 0.0300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.