Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	153.43	155.06	151.50	152.54	150.68	2,574,100
2025-08-07	151.09	155.00	150.01	153.22	151.35	4,884,200
2025-08-06	166.07	166.07	145.00	148.56	146.75	9,533,000
2025-08-05	174.99	175.96	167.46	171.96	169.86	4,432,500
2025-08-04	169.49	174.45	168.95	173.91	171.79	3,195,500
2025-08-01	162.17	168.38	160.38	167.63	165.58	2,560,600
2025-07-31	167.29	169.24	165.50	167.20	164.72	3,265,800
2025-07-30	161.60	167.00	161.00	166.59	164.12	3,887,600
2025-07-29	159.56	160.35	156.88	159.87	157.50	1,979,500
2025-07-28	158.01	159.65	157.17	158.54	156.19	2,071,500
2025-07-25	158.43	158.88	155.83	156.59	154.27	2,026,200
2025-07-24	161.01	161.41	157.60	157.97	155.63	2,849,700
2025-07-23	160.00	165.68	158.20	160.55	158.17	5,434,500
2025-07-22	152.49	154.42	147.55	153.96	151.68	2,843,100
2025-07-21	151.90	155.21	148.05	152.31	150.05	2,730,700
2025-07-18	149.77	154.52	149.65	151.75	149.50	3,408,400
2025-07-17	146.07	148.03	145.06	147.38	145.20	2,263,000
2025-07-16	146.94	147.78	143.40	144.96	142.81	2,546,800
2025-07-15	151.86	152.66	145.00	146.88	144.71	2,887,800
2025-07-14	150.58	151.36	148.38	151.06	148.82	1,703,900
2025-07-11	150.62	152.13	150.12	150.68	148.45	1,973,800
2025-07-10	150.38	152.69	149.14	151.36	149.12	2,101,900
2025-07-09	152.89	152.89	150.03	150.27	148.05	1,916,100
2025-07-08	158.50	158.50	149.59	151.27	149.03	3,066,800
2025-07-07	158.43	160.63	157.63	158.69	156.34	1,929,200
2025-07-03	156.14	158.78	155.65	158.39	156.04	2,106,100
2025-07-02	155.54	157.53	154.00	155.54	153.24	2,754,700
2025-07-01	160.26	160.26	153.70	155.96	153.65	3,566,400
2025-06-30	163.83	164.70	160.19	160.58	158.20	2,799,500
2025-06-27	163.52	168.57	162.12	162.67	160.26	9,663,400
2025-06-26	157.72	162.22	156.27	161.54	159.15	2,708,600
2025-06-25	154.35	156.57	152.63	153.32	151.05	2,195,500
2025-06-24	154.18	154.70	151.29	153.68	151.40	2,654,600
2025-06-23	152.00	155.00	149.91	152.05	149.80	2,423,400
2025-06-20	153.76	154.10	151.19	151.92	149.67	7,964,200
2025-06-18	152.06	154.20	151.13	152.64	150.38	2,528,400
2025-06-17	153.60	154.59	150.14	152.08	149.83	2,533,200
2025-06-16	153.47	155.88	153.34	153.94	151.66	2,536,300
2025-06-13	150.09	152.15	149.00	152.04	149.79	2,258,600
2025-06-12	148.23	152.12	148.23	151.00	148.76	2,881,000
2025-06-11	150.51	152.00	148.25	149.07	146.86	4,052,800
2025-06-10	154.63	155.75	147.69	148.68	146.48	3,636,900
2025-06-09	156.72	159.08	154.47	155.05	152.75	2,166,500
2025-06-06	156.60	157.94	154.27	155.94	153.63	2,327,700
2025-06-05	157.35	158.20	155.03	156.03	153.72	2,491,200
2025-06-04	160.67	160.67	156.75	156.97	154.65	3,204,200
2025-06-03	160.63	162.33	158.17	161.04	158.66	3,914,000
2025-06-02	156.54	159.74	154.60	158.49	156.14	3,746,000
2025-05-30	153.67	156.12	153.65	155.90	153.59	3,799,300
2025-05-29	158.10	158.51	153.09	154.47	152.18	3,948,600
2025-05-28	157.81	158.01	155.58	156.06	153.75	1,625,600
2025-05-27	159.28	159.79	155.91	156.91	154.59	3,851,600
2025-05-23	153.72	158.56	153.28	157.82	155.48	2,290,700
2025-05-22	154.69	155.96	152.38	155.29	152.99	2,461,300
2025-05-21	158.42	158.66	154.83	155.47	153.17	3,066,200
2025-05-20	160.12	161.38	158.83	159.68	157.32	3,482,000
2025-05-19	156.78	161.78	156.16	161.24	158.85	2,878,800
2025-05-16	154.96	159.24	154.04	159.20	156.84	6,992,300
2025-05-15	153.50	157.41	152.84	155.02	152.72	4,280,200
2025-05-14	154.75	158.37	152.91	153.81	151.53	6,349,700

← NewerPage 6 of 21 · 1,256 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.