NRG Energy, Inc. ( NRG) - Price History
Monthly price history for NRG (NRG Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $119.76 | $119.76 |
| August 2026 | $110.12 | $110.12 |
| July 2026 | $133.82 | $134.29 |
| June 2026 | $145.54 | $146.06 |
| May 2026 | $133.61 | $134.08 |
| April 2026 | $154.56 | $155.58 |
| March 2026 | $145.18 | $146.14 |
| February 2026 | $177.78 | $178.96 |
| January 2026 | $151.15 | $152.63 |
| December 2025 | $157.70 | $159.24 |
| November 2025 | $167.85 | $169.49 |
| October 2025 | $169.76 | $171.86 |
| September 2025 | $159.97 | $161.95 |
| August 2025 | $143.78 | $145.56 |
| July 2025 | $164.72 | $167.20 |
| June 2025 | $158.20 | $160.58 |
| May 2025 | $153.59 | $155.90 |
| April 2025 | $107.52 | $109.58 |
| March 2025 | $93.67 | $95.46 |
| February 2025 | $103.73 | $105.71 |
| January 2025 | $100.09 | $102.44 |
| December 2024 | $88.15 | $90.22 |
| November 2024 | $99.28 | $101.61 |
| October 2024 | $87.92 | $90.40 |
| September 2024 | $88.60 | $91.10 |
| August 2024 | $82.68 | $85.01 |
| July 2024 | $72.72 | $75.17 |
| June 2024 | $75.32 | $77.86 |
| May 2024 | $78.35 | $81 |
| April 2024 | $70.30 | $72.67 |
| March 2024 | $65.12 | $67.69 |
| February 2024 | $53.22 | $55.32 |
| January 2024 | $51.02 | $53.04 |
| December 2023 | $49.36 | $51.70 |
| November 2023 | $45.68 | $47.84 |
| October 2023 | $40.46 | $42.38 |
| September 2023 | $36.45 | $38.52 |
| August 2023 | $35.53 | $37.55 |
| July 2023 | $35.95 | $37.99 |
| June 2023 | $35.02 | $37.39 |
| May 2023 | $31.65 | $33.79 |
| April 2023 | $32.01 | $34.17 |
| March 2023 | $31.76 | $34.29 |
| February 2023 | $30.37 | $32.79 |
| January 2023 | $31.70 | $34.22 |
| December 2022 | $29.14 | $31.82 |
| November 2022 | $38.88 | $42.45 |
| October 2022 | $40.66 | $44.40 |
| September 2022 | $34.78 | $38.27 |
| August 2022 | $37.51 | $41.28 |
| July 2022 | $34.30 | $37.75 |
| June 2022 | $34.36 | $38.17 |
| May 2022 | $41.45 | $46.04 |
| April 2022 | $32.32 | $35.90 |
| March 2022 | $34.21 | $38.36 |
| February 2022 | $33.74 | $37.84 |
| January 2022 | $35.61 | $39.93 |
| December 2021 | $38.08 | $43.08 |
| November 2021 | $31.84 | $36.02 |
| October 2021 | $35.26 | $39.89 |
| September 2021 | $35.80 | $40.83 |
| August 2021 | $40.05 | $45.67 |
| July 2021 | $36.16 | $41.24 |
| June 2021 | $35.06 | $40.30 |
| May 2021 | $27.97 | $32.15 |
| April 2021 | $31.17 | $35.82 |
| March 2021 | $32.53 | $37.73 |
| February 2021 | $31.48 | $36.51 |
| January 2021 | $35.71 | $41.41 |
| December 2020 | $32.12 | $37.55 |
| November 2020 | $28.02 | $32.75 |
| October 2020 | $27.05 | $31.62 |
| September 2020 | $26.05 | $30.74 |
| August 2020 | $29.16 | $34.41 |
| July 2020 | $28.65 | $33.81 |
| June 2020 | $27.34 | $32.56 |
| May 2020 | $30.28 | $36.05 |
| April 2020 | $28.16 | $33.53 |
| March 2020 | $22.70 | $27.26 |
| February 2020 | $27.65 | $33.21 |
| January 2020 | $30.71 | $36.89 |
| December 2019 | $32.83 | $39.75 |
| November 2019 | $32.81 | $39.73 |
| October 2019 | $33.13 | $40.12 |
| September 2019 | $32.68 | $39.60 |
| August 2019 | $30.04 | $36.40 |
| July 2019 | $28.17 | $34.14 |
| June 2019 | $28.96 | $35.12 |
| May 2019 | $28.07 | $34.04 |
| April 2019 | $33.94 | $41.17 |
| March 2019 | $35 | $42.48 |
| February 2019 | $34.34 | $41.68 |
| January 2019 | $33.70 | $40.91 |
| December 2018 | $32.60 | $39.60 |
| November 2018 | $31.64 | $38.43 |
| October 2018 | $29.79 | $36.19 |
| September 2018 | $30.76 | $37.40 |
| August 2018 | $29.11 | $35.39 |
| July 2018 | $26.05 | $31.67 |
| June 2018 | $25.23 | $30.70 |
| May 2018 | $28.13 | $34.23 |
| April 2018 | $25.48 | $31 |
| March 2018 | $25.06 | $30.53 |
| February 2018 | $21.23 | $25.86 |
| January 2018 | $21.35 | $26.01 |
| December 2017 | $23.36 | $28.48 |
| November 2017 | $22.68 | $27.65 |
| October 2017 | $20.50 | $25 |
| September 2017 | $20.96 | $25.59 |
| August 2017 | $20.40 | $24.91 |
| July 2017 | $20.17 | $24.62 |
| June 2017 | $14.09 | $17.22 |
| May 2017 | $13.14 | $16.06 |
| April 2017 | $13.82 | $16.90 |
| March 2017 | $15.27 | $18.70 |
| February 2017 | $13.52 | $16.56 |
| January 2017 | $13.51 | $16.54 |
| December 2016 | $9.99 | $12.26 |
| November 2016 | $9.24 | $11.34 |
| October 2016 | $8.66 | $10.63 |
| September 2016 | $9.11 | $11.21 |
| August 2016 | $9.84 | $12.11 |
| July 2016 | $11.25 | $13.84 |
| June 2016 | $12.16 | $14.99 |
| May 2016 | $13.29 | $16.38 |
| April 2016 | $12.25 | $15.10 |
| March 2016 | $10.53 | $13.01 |
| February 2016 | $8.73 | $10.78 |
| January 2016 | $8.61 | $10.64 |
| December 2015 | $9.39 | $11.77 |
| November 2015 | $9.86 | $12.36 |
| October 2015 | $10.28 | $12.89 |
| September 2015 | $11.71 | $14.85 |
| August 2015 | $15.71 | $19.92 |
| July 2015 | $17.71 | $22.45 |
| June 2015 | $17.93 | $22.88 |
| May 2015 | $19.74 | $25.20 |
| April 2015 | $19.78 | $25.24 |
| March 2015 | $19.62 | $25.19 |
| February 2015 | $18.68 | $23.98 |
| January 2015 | $19.21 | $24.66 |
| December 2014 | $20.87 | $26.95 |
| November 2014 | $24.21 | $31.26 |
| October 2014 | $23.22 | $29.98 |
| September 2014 | $23.49 | $30.48 |
| August 2014 | $23.72 | $30.78 |
| July 2014 | $23.86 | $30.96 |
| June 2014 | $28.54 | $37.20 |
| May 2014 | $27.35 | $35.64 |
| April 2014 | $25.11 | $32.72 |
| March 2014 | $24.30 | $31.80 |
| February 2014 | $22.21 | $29.07 |
| January 2014 | $21.28 | $27.85 |
| December 2013 | $21.85 | $28.72 |
| November 2013 | $20.13 | $26.46 |
| October 2013 | $21.70 | $28.53 |
| September 2013 | $20.70 | $27.33 |
| August 2013 | $19.89 | $26.25 |
| July 2013 | $20.32 | $26.82 |
| June 2013 | $20.14 | $26.70 |
| May 2013 | $19.25 | $25.52 |
| April 2013 | $21.02 | $27.87 |
| March 2013 | $19.89 | $26.49 |
| February 2013 | $18.02 | $24 |
| January 2013 | $18.02 | $24 |
| December 2012 | $17.20 | $22.99 |
| November 2012 | $15.79 | $21.10 |
| October 2012 | $16.13 | $21.56 |
| September 2012 | $15.94 | $21.39 |
| August 2012 | $15.90 | $21.34 |
| July 2012 | $14.77 | $19.82 |
| June 2012 | $12.88 | $17.36 |
| May 2012 | $11.36 | $15.32 |
| April 2012 | $12.61 | $17 |
| March 2012 | $11.62 | $15.67 |
| February 2012 | $12.68 | $17.10 |
| January 2012 | $12.52 | $16.88 |
| December 2011 | $13.44 | $18.12 |
| November 2011 | $14.60 | $19.68 |
| October 2011 | $15.89 | $21.42 |
| September 2011 | $15.73 | $21.21 |
| August 2011 | $17.38 | $23.44 |
| July 2011 | $18.18 | $24.52 |
| June 2011 | $18.23 | $24.58 |
| May 2011 | $18.36 | $24.76 |
| April 2011 | $17.95 | $24.20 |
| March 2011 | $15.98 | $21.54 |
| February 2011 | $14.82 | $19.99 |
| January 2011 | $15.39 | $20.75 |
| December 2010 | $14.49 | $19.54 |
| November 2010 | $14.37 | $19.38 |
| October 2010 | $14.77 | $19.91 |
| September 2010 | $15.44 | $20.82 |
| August 2010 | $15.07 | $20.32 |
| July 2010 | $16.82 | $22.68 |
| June 2010 | $15.73 | $21.21 |
| May 2010 | $17.32 | $23.35 |
| April 2010 | $17.92 | $24.17 |
| March 2010 | $15.50 | $20.90 |
| February 2010 | $16.20 | $21.84 |
| January 2010 | $17.88 | $24.11 |
| December 2009 | $17.51 | $23.61 |
| November 2009 | $17.76 | $23.94 |
| October 2009 | $17.05 | $22.99 |
| September 2009 | $20.91 | $28.19 |
| August 2009 | $19.91 | $26.85 |
| July 2009 | $20.18 | $27.21 |
| June 2009 | $19.25 | $25.96 |
| May 2009 | $16.69 | $22.50 |
| April 2009 | $13.34 | $17.98 |
| March 2009 | $13.05 | $17.60 |
| February 2009 | $14.02 | $18.90 |
| January 2009 | $17.32 | $23.36 |
| December 2008 | $17.30 | $23.33 |
| November 2008 | $17.57 | $23.69 |
| October 2008 | $17.24 | $23.25 |
| September 2008 | $18.36 | $24.75 |
| August 2008 | $27.92 | $37.64 |
| July 2008 | $26.91 | $36.29 |
| June 2008 | $31.82 | $42.90 |
| May 2008 | $30.84 | $41.59 |
| April 2008 | $32.60 | $43.95 |
| March 2008 | $28.92 | $38.99 |
| February 2008 | $30.61 | $41.27 |
| January 2008 | $28.62 | $38.59 |
| December 2007 | $32.14 | $43.34 |
| November 2007 | $31.44 | $42.39 |
| October 2007 | $33.86 | $45.66 |
| September 2007 | $31.36 | $42.29 |
| August 2007 | $28.25 | $38.09 |
| July 2007 | $28.59 | $38.55 |
| June 2007 | $30.83 | $41.57 |
| May 2007 | $32.59 | $87.89 |
| April 2007 | $29.28 | $78.96 |
| March 2007 | $26.71 | $72.04 |
| February 2007 | $24.60 | $66.35 |
| January 2007 | $22.22 | $59.93 |
| December 2006 | $20.77 | $56.01 |
| November 2006 | $21.11 | $56.92 |
| October 2006 | $17.86 | $48.15 |
| September 2006 | $16.80 | $45.30 |
| August 2006 | $18.78 | $50.64 |
| July 2006 | $18.26 | $49.25 |
| June 2006 | $17.87 | $48.18 |
| May 2006 | $18.45 | $49.75 |
| April 2006 | $17.65 | $47.59 |
| March 2006 | $16.77 | $45.22 |
| February 2006 | $16.04 | $43.25 |
| January 2006 | $17.90 | $48.27 |
| December 2005 | $17.47 | $47.12 |
| November 2005 | $16.19 | $43.67 |
| October 2005 | $15.95 | $43.01 |
| September 2005 | $15.80 | $42.60 |
| August 2005 | $14.84 | $40.02 |
| July 2005 | $14.22 | $38.35 |
| June 2005 | $13.94 | $37.60 |
| May 2005 | $13.26 | $35.75 |
| April 2005 | $11.53 | $31.10 |
| March 2005 | $12.66 | $34.15 |
| February 2005 | $14.28 | $38.51 |
| January 2005 | $12.98 | $35 |
| December 2004 | $13.37 | $36.05 |
| November 2004 | $11.87 | $32 |
| October 2004 | $10.29 | $27.74 |
| September 2004 | $9.99 | $26.94 |
| August 2004 | $10.14 | $27.35 |
| July 2004 | $9.86 | $26.59 |
| June 2004 | $9.20 | $24.80 |
| May 2004 | $7.84 | $21.14 |
| April 2004 | $8.05 | $21.70 |
| March 2004 | $8.23 | $22.20 |
| February 2004 | $7.16 | $19.30 |
| January 2004 | $7.42 | $20 |
| December 2003 | $8.12 | $21.90 |
NRG
Price: $119.76
52 week price:
Dividend Yield: 1.67%
5-year range yield:
Forward Dividend Yield: 1.60%
Payout Ratio: 17.87%
Payout Ratio Range:
Dividend Per Share: 1.90 USD
Earnings Per Share: 3.84 USD
P/E Ratio: 30.97
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Independent Power Producers
Country: United States
Volume: 2.9 million
Ebitda: 754.0 millionMarket Capitalization: 23.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 7.90%
DGR5: 13.73%
DGR10: 30.00%