Skip to main content
logo
NRG Energy, Inc. (LON:0K4C)
London flag London · Delayed Price · Currency is GBP · Price in USD
160.86
+2.04 (1.29%)
At close: Dec 24, 2025

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025161.52161.52156.80160.87160.861.29%73
Dec 23, 2025156.60158.87156.60158.82158.821.66%391
Dec 22, 2025157.69159.15155.03156.22156.22-0.08%377
Dec 19, 2025156.81156.93154.94156.35156.350.49%447
Dec 18, 2025151.43158.16150.01155.58155.584.91%295
Dec 17, 2025160.90160.90148.20148.30148.30-6.71%1,792
Dec 16, 2025159.78161.24157.99158.97158.97-0.85%2,262
Dec 15, 2025162.78163.10159.50160.34160.34-1.57%1,587
Dec 12, 2025170.13172.31160.99162.90162.90-3.49%792
Dec 11, 2025165.40169.26164.65168.79168.780.28%2,769
Dec 10, 2025165.40168.32163.52168.32168.32-0.94%1,843
Dec 9, 2025164.69171.37164.30169.92169.923.59%621
Dec 8, 2025163.67167.22162.86164.03164.03-1.18%966
Dec 5, 2025168.87168.87164.59165.98165.98-2.05%527
Dec 4, 2025166.42169.46166.42169.46169.452.81%73
Dec 3, 2025164.10165.00160.56164.83164.830.48%1,227
Dec 2, 2025165.94166.24163.12164.04164.04-0.31%1,038
Dec 1, 2025168.98168.98164.44164.56164.56-3.60%484
Nov 28, 2025168.89170.70168.88170.70170.701.43%872
Nov 26, 2025165.79169.31164.50168.29168.291.82%870
Nov 25, 2025170.87170.87161.89165.28165.28-0.79%1,967
Nov 24, 2025161.57167.62158.94166.59166.594.09%371
Nov 21, 2025161.05162.70156.03160.04160.04-2.00%2,350
Nov 20, 2025173.49174.00163.31163.31163.31-2.67%1,823
Nov 19, 2025166.10173.35166.00167.79167.790.39%4,111
Nov 18, 2025163.21167.14161.46167.14167.141.19%1,413
Nov 17, 2025165.19169.00164.18165.18165.18-2.17%573
Nov 14, 2025161.25170.76159.87168.85168.851.61%940
Nov 13, 2025168.00168.50165.27166.17166.17-1.26%2,315
Nov 12, 2025164.05168.99163.53168.29168.292.92%789
Nov 11, 2025166.72168.00160.98163.51163.51-1.03%659
Nov 10, 2025168.18176.73164.42165.22165.22-2.29%941
Nov 7, 2025167.00169.27161.84169.09169.091.25%972
Nov 6, 2025175.99177.13164.86167.00167.00-4.32%1,653
Nov 5, 2025167.90174.84166.95174.54174.542.83%3,695
Nov 4, 2025171.86171.86167.10169.74169.74-3.60%1,070
Nov 3, 2025173.31176.20171.75176.08176.082.88%1,052
Oct 31, 2025175.68175.68170.54171.14170.70-2.07%1,527
Oct 30, 2025179.97180.13174.02174.75174.30-2.74%3,088
Oct 29, 2025172.77180.37171.01179.68179.223.75%4,691
Oct 28, 2025174.00174.00166.08173.18172.731.16%1,649
Oct 27, 2025172.09172.98170.20171.19170.750.87%2,350
Oct 24, 2025164.50170.46164.50169.71169.273.79%1,341
Oct 23, 2025161.80163.52160.25163.52163.102.61%1,282
Oct 22, 2025164.00165.38158.27159.37158.96-2.28%1,135
Oct 21, 2025168.44168.44160.00163.08162.66-2.75%1,002
Oct 20, 2025171.81173.24167.01167.69167.260.25%997
Oct 17, 2025167.95172.35166.93167.27166.84-1.07%530
Oct 16, 2025173.00174.44166.18169.08168.64-0.21%1,456
Oct 15, 2025166.80173.27166.80169.44169.000.51%4,283