Nrg Energy, Inc. historical data

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

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
2025-10-17	168.66	172.40	165.88	168.74	166.68	2,091,700
2025-10-16	173.09	174.00	165.74	169.93	167.86	2,181,600
2025-10-15	168.19	173.36	167.86	171.33	169.24	2,111,100
2025-10-14	165.57	168.98	163.09	165.61	163.59	1,680,700
2025-10-13	164.19	168.78	164.16	168.77	166.71	1,965,000
2025-10-10	167.72	168.83	160.38	160.43	158.47	1,846,200
2025-10-09	168.21	169.99	166.92	168.25	166.20	1,973,600
2025-10-08	164.59	169.33	163.50	167.52	165.48	2,587,400
2025-10-07	164.32	165.80	162.07	162.61	160.63	2,648,500
2025-10-06	168.97	169.97	163.10	163.95	161.95	2,408,300
2025-10-03	168.23	172.21	165.83	166.28	164.25	2,270,000
2025-10-02	162.97	168.58	162.48	167.30	165.26	2,642,400
2025-10-01	161.68	165.45	160.57	161.91	159.93	3,232,900
2025-09-30	165.40	165.83	161.05	161.95	159.97	2,449,000
2025-09-29	169.31	170.10	164.66	165.34	163.32	2,686,400
2025-09-26	163.78	169.45	162.90	168.57	166.51	2,443,300
2025-09-25	160.96	164.96	157.90	162.96	160.97	2,226,400
2025-09-24	167.71	169.15	165.50	165.58	163.56	2,133,700
2025-09-23	171.16	171.57	165.18	167.43	165.39	2,527,300
2025-09-22	164.95	172.04	163.50	170.97	168.88	2,580,000
2025-09-19	165.04	165.78	161.89	164.36	162.35	4,195,800
2025-09-18	167.08	167.58	161.87	164.19	162.19	2,421,700
2025-09-17	165.38	167.08	162.31	164.58	162.57	2,373,100
2025-09-16	166.62	167.24	162.25	164.22	162.22	2,536,200
2025-09-15	165.11	169.02	165.11	166.08	164.05	2,357,700
2025-09-12	157.70	165.82	157.02	164.84	162.83	2,278,800
2025-09-11	161.46	161.79	157.75	157.92	155.99	2,303,200
2025-09-10	154.95	162.26	154.91	161.21	159.24	3,506,700
2025-09-09	148.50	152.42	147.82	152.26	150.40	1,755,800
2025-09-08	148.73	149.64	144.79	147.76	145.96	2,334,000
2025-09-05	148.95	150.25	142.87	147.66	145.86	1,672,700
2025-09-04	148.02	148.62	146.17	147.95	146.14	1,305,000
2025-09-03	144.89	148.21	144.19	146.91	145.12	1,457,700
2025-09-02	142.27	145.24	140.77	145.11	143.34	2,499,300
2025-08-29	148.17	148.56	143.96	145.56	143.78	1,560,800
2025-08-28	147.93	151.21	147.46	148.66	146.85	1,752,100
2025-08-27	146.74	149.23	146.37	148.12	146.31	1,951,300
2025-08-26	145.00	146.57	143.82	146.23	144.45	2,123,400
2025-08-25	145.74	146.89	144.28	144.77	143.00	2,051,300
2025-08-22	146.87	148.44	144.38	145.09	143.32	1,900,400
2025-08-21	148.55	150.16	144.70	145.89	144.11	1,889,200
2025-08-20	147.27	148.78	143.55	148.19	146.38	2,459,300
2025-08-19	149.52	150.12	147.05	148.38	146.57	2,190,800
2025-08-18	148.89	150.88	147.81	150.44	148.60	2,093,700
2025-08-15	155.09	155.39	148.29	148.62	146.81	2,789,200
2025-08-14	152.60	156.46	151.90	153.78	151.90	2,210,900
2025-08-13	157.10	158.98	151.91	155.00	153.11	2,514,300
2025-08-12	152.00	157.00	151.59	156.69	154.78	2,409,900
2025-08-11	152.00	154.90	151.37	152.03	150.17	2,779,300
2025-08-08	153.43	155.06	151.50	152.54	150.68	2,574,100

← NewerPage 5 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.