Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	155.39	157.20	151.18	153.72	152.23	1,625,000
2026-01-28	157.00	157.50	153.00	155.11	153.61	1,608,000
2026-01-27	149.32	156.42	149.32	156.04	154.53	1,539,100
2026-01-26	150.21	151.33	148.99	149.93	148.48	1,834,100
2026-01-23	150.98	152.24	146.91	149.30	147.86	2,296,400
2026-01-22	152.82	153.56	149.56	151.09	149.63	1,713,400
2026-01-21	151.26	151.92	147.24	150.68	149.22	1,702,900
2026-01-20	146.59	152.59	145.52	148.91	147.47	1,908,400
2026-01-16	153.75	156.78	148.87	152.05	150.58	3,462,600
2026-01-15	152.03	159.25	151.40	158.50	156.97	2,336,900
2026-01-14	149.26	150.62	147.51	149.83	148.38	1,775,500
2026-01-13	149.27	152.35	148.39	150.59	149.13	1,715,100
2026-01-12	146.56	149.74	146.00	148.89	147.45	2,024,300
2026-01-09	150.64	151.79	147.62	149.27	147.83	2,505,600
2026-01-08	148.06	148.99	141.97	143.53	142.14	2,549,700
2026-01-07	157.51	157.88	148.20	148.91	147.47	2,619,900
2026-01-06	161.21	161.21	155.83	159.63	158.09	2,038,600
2026-01-05	168.49	170.24	159.00	161.59	160.03	1,700,600
2026-01-02	161.58	166.66	160.96	166.16	164.55	1,328,700
2025-12-31	160.84	161.20	159.19	159.24	157.70	776,600
2025-12-30	161.45	162.00	159.56	160.43	158.88	719,800
2025-12-29	160.61	164.06	160.35	160.96	159.40	1,377,600
2025-12-26	160.10	161.52	158.39	160.88	159.32	1,099,500
2025-12-24	157.87	161.14	156.94	160.56	159.01	553,400
2025-12-23	156.93	159.71	156.65	158.11	156.58	1,297,900
2025-12-22	158.10	158.10	154.36	156.96	155.44	1,267,500
2025-12-19	154.86	157.58	154.70	156.20	154.69	3,893,900
2025-12-18	154.29	158.21	152.09	154.64	153.14	2,218,200
2025-12-17	160.54	161.08	147.98	149.48	148.03	4,748,200
2025-12-16	159.62	162.27	157.45	160.15	158.60	1,535,100
2025-12-15	161.89	163.06	159.27	159.99	158.44	1,674,700
2025-12-12	172.00	172.40	160.58	161.44	159.88	2,018,000
2025-12-11	165.02	170.84	164.27	170.64	168.99	1,558,900
2025-12-10	167.43	170.06	163.25	168.16	166.53	1,635,900
2025-12-09	165.41	171.57	164.31	166.75	165.14	1,822,400
2025-12-08	164.19	167.18	162.21	164.11	162.52	1,639,400
2025-12-05	168.87	170.25	162.79	163.00	161.42	1,864,800
2025-12-04	166.14	170.19	166.00	169.36	167.72	1,366,000
2025-12-03	163.76	167.00	160.22	166.77	165.16	1,291,300
2025-12-02	166.94	168.08	162.76	164.08	162.49	1,444,700
2025-12-01	167.55	167.57	163.76	165.66	164.06	1,276,000
2025-11-28	170.00	171.77	168.41	169.49	167.85	944,900
2025-11-26	165.88	169.91	165.61	168.54	166.91	1,340,400
2025-11-25	167.19	168.33	161.00	163.81	162.23	1,628,800
2025-11-24	160.34	167.97	158.95	166.85	165.24	2,531,800
2025-11-21	160.53	161.40	155.39	159.20	157.66	2,119,300
2025-11-20	173.95	174.73	160.35	160.46	158.91	2,071,200
2025-11-19	166.29	173.52	166.26	168.80	167.17	2,295,900
2025-11-18	161.36	168.70	161.14	166.45	164.84	2,451,600
2025-11-17	165.19	169.25	162.23	163.21	161.63	1,492,300
2025-11-14	161.25	171.20	160.06	165.19	163.59	2,085,800
2025-11-13	167.74	169.23	164.94	166.15	164.54	2,725,300
2025-11-12	164.05	169.46	162.90	168.84	167.21	2,048,500
2025-11-11	164.47	167.15	160.76	162.84	161.27	2,015,600
2025-11-10	175.65	176.73	164.10	166.72	165.11	2,225,200
2025-11-07	164.98	172.50	162.00	172.50	170.83	2,530,600
2025-11-06	169.27	177.09	164.95	170.10	168.46	3,293,200
2025-11-05	167.70	175.27	167.46	173.19	171.52	3,047,200
2025-11-04	171.66	172.02	166.90	167.99	166.37	1,835,500
2025-11-03	173.58	176.76	171.17	174.48	172.79	1,593,300

← NewerPage 4 of 21 · 1,255 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.