Nrg Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 160.89 | 161.36 | 157.39 | 160.15 | 159.10 | 1,825,400 |
| 2026-04-24 | 154.86 | 160.67 | 153.99 | 159.81 | 158.76 | 1,985,600 |
| 2026-04-23 | 150.17 | 154.53 | 148.79 | 154.53 | 153.51 | 3,670,500 |
| 2026-04-22 | 151.79 | 153.08 | 148.97 | 149.60 | 148.62 | 3,165,600 |
| 2026-04-21 | 156.75 | 158.50 | 149.66 | 149.86 | 148.87 | 3,241,000 |
| 2026-04-20 | 169.14 | 169.78 | 156.25 | 157.18 | 156.15 | 3,831,000 |
← NewerPage 3 of 3 · 126 trading days
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.