Nrg Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 175.29 | 176.98 | 170.36 | 171.86 | 169.76 | 1,567,500 |
| 2025-10-30 | 176.43 | 180.08 | 172.87 | 173.14 | 171.03 | 1,769,200 |
| 2025-10-29 | 173.68 | 180.54 | 170.50 | 178.50 | 176.32 | 2,483,100 |
| 2025-10-28 | 173.50 | 173.90 | 165.84 | 172.76 | 170.65 | 2,472,200 |
| 2025-10-27 | 172.28 | 173.35 | 169.81 | 172.59 | 170.48 | 1,602,400 |
| 2025-10-24 | 167.45 | 170.57 | 167.08 | 170.36 | 168.28 | 1,595,800 |
| 2025-10-23 | 161.66 | 163.98 | 160.31 | 163.81 | 161.81 | 2,225,900 |
| 2025-10-22 | 164.02 | 165.37 | 158.31 | 160.42 | 158.46 | 2,916,100 |
| 2025-10-21 | 166.52 | 167.91 | 160.19 | 163.59 | 161.59 | 2,071,000 |
| 2025-10-20 | 171.81 | 172.90 | 166.31 | 167.01 | 164.97 | 1,768,500 |
← NewerPage 5 of 5 · 250 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.