NRG Energy, Inc. (BMV:NRG)
Mexico · Delayed Price · Currency is MXN 3,090.00
+40.00 (1.31%)
At close: Oct 24, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 1.31% | 65 |
| Oct 20, 2025 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.33% | 65 |
| Oct 16, 2025 | 3,060.50 | 3,060.50 | 3,060.20 | 3,060.20 | 3,060.20 | -0.73% | 338 |
| Oct 13, 2025 | 3,082.68 | 3,082.68 | 3,082.68 | 3,082.68 | 3,082.68 | 2.08% | 7 |
| Oct 10, 2025 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | -2.52% | 271 |
| Oct 9, 2025 | 3,096.00 | 3,098.00 | 3,096.00 | 3,098.00 | 3,098.00 | 0.23% | 2,131 |
| Oct 3, 2025 | 3,110.40 | 3,110.40 | 3,091.00 | 3,091.00 | 3,091.00 | -0.29% | 21 |
| Oct 1, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 10 |
| Sep 29, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.29% | 10 |
| Sep 15, 2025 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 4.89% | 675 |
| Sep 11, 2025 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 7.49% | 1,858 |
| Sep 3, 2025 | 2,741.65 | 2,741.65 | 2,741.65 | 2,741.65 | 2,741.65 | 2.68% | 3,401 |
| Sep 2, 2025 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | -0.74% | 5 |
| Aug 29, 2025 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | -3.96% | 7 |
| Aug 28, 2025 | 2,801.00 | 2,801.00 | 2,801.00 | 2,801.00 | 2,801.00 | -1.44% | 7 |
| Aug 13, 2025 | 2,842.03 | 2,842.03 | 2,842.03 | 2,842.03 | 2,842.03 | - | 10 |
| Aug 7, 2025 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | 2.60% | 48 |
| Aug 6, 2025 | 2,850.00 | 2,850.00 | 2,770.01 | 2,770.01 | 2,770.01 | -13.36% | 69 |
| Aug 5, 2025 | 3,197.06 | 3,197.06 | 3,197.06 | 3,197.06 | 3,197.06 | 6.50% | 6,113 |
| Jun 5, 2025 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 2,993.73 | -1.05% | 3,695 |