Skip to main content
logo
NRG Energy, Inc. (BMV:NRG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,960.00
-195.00 (-6.18%)
At close: Nov 21, 2025

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,960.002,960.002,960.002,960.002,960.00-6.18%150
Nov 20, 20253,155.003,155.003,155.003,155.003,155.002.20%1,762
Nov 12, 20253,087.213,087.213,087.213,087.213,087.213.42%7
Nov 11, 20252,985.002,985.002,985.002,985.002,985.00-6.72%7
Nov 6, 20253,200.003,200.003,200.003,200.003,200.003.56%6
Oct 24, 20253,090.003,090.003,090.003,090.003,081.831.31%65
Oct 20, 20253,050.003,050.003,050.003,050.003,041.94-0.33%65
Oct 16, 20253,060.503,060.503,060.203,060.203,052.11-0.73%338
Oct 13, 20253,082.683,082.683,082.683,082.683,074.532.08%7
Oct 10, 20253,020.003,020.003,020.003,020.003,012.02-2.52%271
Oct 9, 20253,096.003,098.003,096.003,098.003,089.810.23%2,131
Oct 3, 20253,110.403,110.403,091.003,091.003,082.83-0.29%21
Oct 1, 20253,100.003,100.003,100.003,100.003,091.81-10
Sep 29, 20253,100.003,100.003,100.003,100.003,091.810.29%10
Sep 15, 20253,091.003,091.003,091.003,091.003,082.834.89%675
Sep 11, 20252,947.002,947.002,947.002,947.002,939.217.49%1,858
Sep 3, 20252,741.652,741.652,741.652,741.652,734.402.68%3,401
Sep 2, 20252,670.002,670.002,670.002,670.002,662.94-0.74%5
Aug 29, 20252,690.002,690.002,690.002,690.002,682.89-3.96%7
Aug 28, 20252,801.002,801.002,801.002,801.002,793.60-1.44%7
Aug 13, 20252,842.032,842.032,842.032,842.032,834.52-10
Aug 7, 20252,842.002,842.002,842.002,842.002,834.492.60%48
Aug 6, 20252,850.002,850.002,770.012,770.012,762.69-13.36%69
Aug 5, 20253,197.063,197.063,197.063,197.063,188.616.50%6,113
Jun 5, 20253,002.003,002.003,002.003,002.002,985.82-1.05%3,695