Nrg Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	138.84	143.19	137.84	142.99	142.48	2,931,200
2026-07-22	131.11	140.59	131.11	139.98	139.48	2,614,800
2026-07-21	132.54	134.36	131.06	131.60	131.13	1,784,800
2026-07-20	130.24	131.86	129.18	130.58	130.12	1,994,000
2026-07-17	130.55	132.30	128.52	129.11	128.65	2,965,400
2026-07-16	137.00	138.75	131.32	132.75	132.28	2,204,000
2026-07-15	140.64	143.53	136.51	137.90	137.41	1,991,400
2026-07-14	142.66	144.73	136.86	138.36	137.87	1,790,700
2026-07-13	139.10	140.34	137.57	139.48	138.99	1,486,100
2026-07-10	141.58	143.47	140.23	140.42	139.92	1,085,700
2026-07-09	140.23	143.19	139.39	140.48	139.98	1,815,500
2026-07-08	137.86	138.73	135.23	137.48	136.99	2,282,200
2026-07-07	140.93	141.45	136.55	138.01	137.52	2,003,100
2026-07-06	138.77	142.05	138.00	141.01	140.51	2,315,000
2026-07-02	140.82	142.05	135.16	136.70	136.22	3,004,400
2026-07-01	145.56	145.85	137.48	140.80	140.30	3,426,200
2026-06-30	149.17	150.76	145.17	146.06	145.54	2,316,200
2026-06-29	149.54	150.97	146.18	149.11	148.58	2,559,000
2026-06-26	145.18	150.52	145.00	149.36	148.83	6,642,300
2026-06-25	143.87	147.38	143.50	147.11	146.59	3,247,000
2026-06-24	137.69	142.98	136.85	142.21	141.71	3,252,300
2026-06-23	134.51	138.87	133.00	137.66	137.17	2,264,100
2026-06-22	135.34	139.03	135.34	138.91	138.42	5,304,800
2026-06-18	133.19	140.56	133.19	135.06	134.58	3,786,400
2026-06-17	131.74	135.22	130.82	132.13	131.66	1,627,300
2026-06-16	130.83	135.54	130.51	132.10	131.63	1,866,000
2026-06-15	128.69	131.43	126.43	130.40	129.94	1,904,900
2026-06-12	125.18	130.00	123.90	125.47	125.03	2,483,800
2026-06-11	120.97	124.35	120.55	123.70	123.26	2,034,700
2026-06-10	127.30	128.09	120.11	120.65	120.22	3,836,500
2026-06-09	129.39	131.42	125.45	129.96	129.50	1,882,300
2026-06-08	129.34	129.68	127.31	127.71	127.26	1,827,900
2026-06-05	131.59	132.15	127.83	129.20	128.74	1,737,800
2026-06-04	133.53	134.84	130.95	133.39	132.92	1,389,400
2026-06-03	132.21	136.94	131.97	133.76	133.29	2,517,500
2026-06-02	129.85	135.85	129.11	133.51	133.04	2,742,900
2026-06-01	131.09	131.65	127.11	129.47	129.01	2,642,800
2026-05-29	136.01	138.22	133.91	134.08	133.61	3,571,400
2026-05-28	135.97	138.95	135.07	137.50	137.01	2,251,000
2026-05-27	139.70	141.53	136.08	138.00	137.51	2,492,300
2026-05-26	140.00	143.08	138.88	140.43	139.93	2,678,500
2026-05-22	137.12	139.85	136.17	137.65	137.16	2,147,300
2026-05-21	133.04	137.19	132.64	136.92	136.44	2,709,200
2026-05-20	127.17	134.23	127.00	133.98	133.51	3,708,300
2026-05-19	124.00	124.16	121.22	123.71	123.27	3,148,200
2026-05-18	127.36	127.89	124.16	125.50	125.06	2,506,600
2026-05-15	132.00	132.25	127.64	127.81	127.36	2,722,200
2026-05-14	130.95	134.90	130.70	134.72	134.24	2,783,800
2026-05-13	137.15	137.99	129.24	131.08	130.62	5,065,200
2026-05-12	136.00	138.41	134.04	137.34	136.85	3,273,700
2026-05-11	138.04	139.11	136.97	137.30	136.81	2,886,300
2026-05-08	143.55	144.96	137.76	138.11	137.62	2,475,000
2026-05-07	150.86	151.34	141.55	141.86	141.36	4,355,100
2026-05-06	153.18	157.83	149.00	150.64	150.11	3,887,100
2026-05-05	156.44	159.25	156.09	157.43	156.87	2,431,800
2026-05-04	153.00	156.36	152.34	154.82	154.27	1,883,500
2026-05-01	154.82	156.99	152.15	153.37	152.83	2,380,500
2026-04-30	151.03	155.86	150.83	155.58	154.56	2,075,100
2026-04-29	154.82	156.16	148.65	149.01	148.03	1,820,200
2026-04-28	156.56	159.25	154.72	154.81	153.79	2,171,700

← NewerPage 2 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.