NRG Energy, Inc. (BMV:NRG)
Mexico · Delayed Price · Currency is MXN 2,745.00
0.00 (0.00%)
At close: Jan 29, 2026
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,736.76 | - | 10 |
| Jan 23, 2026 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,736.76 | - | 70 |
| Jan 20, 2026 | 2,745.50 | 2,745.50 | 2,745.00 | 2,745.00 | 2,736.76 | -0.02% | 27 |
| Jan 16, 2026 | 2,745.50 | 2,745.50 | 2,745.50 | 2,745.50 | 2,737.26 | 1.03% | 5 |
| Jan 9, 2026 | 2,717.50 | 2,717.50 | 2,717.50 | 2,717.50 | 2,709.35 | 5.41% | 178 |
| Jan 8, 2026 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 2,570.26 | -4.06% | 20 |
| Jan 7, 2026 | 2,687.00 | 2,687.00 | 2,687.00 | 2,687.00 | 2,678.94 | -5.05% | 338 |
| Dec 17, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,821.51 | -6.60% | 7 |
| Dec 11, 2025 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,020.91 | 2.36% | 8 |
| Nov 21, 2025 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,951.12 | -6.18% | 150 |
| Nov 20, 2025 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,145.53 | 2.20% | 1,762 |
| Nov 12, 2025 | 3,087.21 | 3,087.21 | 3,087.21 | 3,087.21 | 3,077.95 | 3.42% | 7 |
| Nov 11, 2025 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,976.04 | -6.72% | 7 |
| Nov 6, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,190.40 | 3.56% | 6 |
| Oct 24, 2025 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,072.58 | 1.31% | 65 |
| Oct 20, 2025 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,032.81 | -0.33% | 65 |
| Oct 16, 2025 | 3,060.50 | 3,060.50 | 3,060.20 | 3,060.20 | 3,042.95 | -0.73% | 338 |
| Oct 13, 2025 | 3,082.68 | 3,082.68 | 3,082.68 | 3,082.68 | 3,065.31 | 2.08% | 7 |
| Oct 10, 2025 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,002.98 | -2.52% | 271 |
| Oct 9, 2025 | 3,096.00 | 3,098.00 | 3,096.00 | 3,098.00 | 3,080.54 | 0.23% | 2,131 |
| Oct 3, 2025 | 3,110.40 | 3,110.40 | 3,091.00 | 3,091.00 | 3,073.58 | -0.29% | 21 |
| Oct 1, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,082.53 | - | 10 |
| Sep 29, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,082.53 | 0.29% | 10 |
| Sep 15, 2025 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 3,073.58 | 4.89% | 675 |
| Sep 11, 2025 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 2,930.39 | 7.49% | 1,858 |
| Sep 3, 2025 | 2,741.65 | 2,741.65 | 2,741.65 | 2,741.65 | 2,726.20 | 2.68% | 3,401 |
| Sep 2, 2025 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,654.95 | -0.74% | 5 |
| Aug 29, 2025 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,674.84 | -3.96% | 7 |
| Aug 28, 2025 | 2,801.00 | 2,801.00 | 2,801.00 | 2,801.00 | 2,785.21 | -1.44% | 7 |
| Aug 13, 2025 | 2,842.03 | 2,842.03 | 2,842.03 | 2,842.03 | 2,826.01 | - | 10 |
| Aug 7, 2025 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | 2,825.98 | 2.60% | 48 |
| Aug 6, 2025 | 2,850.00 | 2,850.00 | 2,770.01 | 2,770.01 | 2,754.40 | -13.36% | 69 |