NRG Energy, Inc. (LON:0K4C)
London · Delayed Price · Currency is GBP · Price in USD 153.36
-2.03 (-1.31%)
At close: Aug 13, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 153.12 | 155.58 | 152.32 | 155.39 | 155.39 | 1.36% | 5,147 |
| Aug 11, 2025 | 151.50 | 154.63 | 151.50 | 153.31 | 153.31 | 0.28% | 5,254 |
| Aug 8, 2025 | 153.78 | 155.09 | 151.67 | 152.88 | 152.88 | -0.79% | 1,438 |
| Aug 7, 2025 | 151.20 | 154.92 | 150.22 | 154.10 | 154.10 | 3.54% | 3,764 |
| Aug 6, 2025 | 170.00 | 170.00 | 145.01 | 148.83 | 148.83 | -13.59% | 12,692 |
| Aug 5, 2025 | 175.00 | 175.44 | 167.67 | 172.23 | 172.23 | -0.78% | 3,058 |
| Aug 4, 2025 | 170.00 | 173.59 | 168.89 | 173.59 | 173.59 | 4.51% | 1,872 |
| Aug 1, 2025 | 161.51 | 167.92 | 160.46 | 166.10 | 166.10 | -0.98% | 6,506 |
| Jul 31, 2025 | 173.00 | 173.00 | 166.10 | 167.75 | 167.30 | 0.77% | 1,514 |
| Jul 30, 2025 | 158.25 | 166.47 | 158.25 | 166.47 | 166.03 | 4.80% | 4,332 |
| Jul 29, 2025 | 162.25 | 162.25 | 157.00 | 158.85 | 158.43 | 0.16% | 963 |
| Jul 28, 2025 | 159.98 | 159.98 | 157.13 | 158.59 | 158.17 | 1.02% | 615 |
| Jul 25, 2025 | 159.87 | 159.87 | 156.41 | 156.98 | 156.57 | -1.71% | 714 |
| Jul 24, 2025 | 161.05 | 161.56 | 157.81 | 159.71 | 159.29 | -1.08% | 624 |
| Jul 23, 2025 | 161.74 | 165.15 | 158.37 | 161.46 | 161.03 | 5.47% | 2,539 |
| Jul 22, 2025 | 152.83 | 153.35 | 148.36 | 153.08 | 152.67 | -0.36% | 6,093 |
| Jul 21, 2025 | 151.79 | 154.14 | 148.59 | 153.63 | 153.22 | 0.91% | 675 |
| Jul 18, 2025 | 152.55 | 154.23 | 149.35 | 152.25 | 151.84 | 3.57% | 540 |
| Jul 17, 2025 | 145.45 | 147.47 | 145.42 | 147.00 | 146.61 | 1.63% | 1,303 |
| Jul 16, 2025 | 146.94 | 146.94 | 143.90 | 144.64 | 144.26 | -1.65% | 1,803 |
| Jul 15, 2025 | 152.13 | 152.66 | 145.03 | 147.06 | 146.67 | -1.80% | 2,663 |
| Jul 14, 2025 | 151.20 | 151.20 | 148.87 | 149.76 | 149.36 | -0.91% | 574 |
| Jul 11, 2025 | 150.62 | 151.46 | 150.62 | 151.13 | 150.73 | -0.48% | 415 |
| Jul 10, 2025 | 150.00 | 152.20 | 149.83 | 151.85 | 151.45 | 0.88% | 641 |
| Jul 9, 2025 | 150.91 | 152.47 | 150.52 | 150.53 | 150.13 | -1.78% | 225 |
| Jul 8, 2025 | 158.01 | 158.70 | 149.76 | 153.26 | 152.86 | -3.42% | 5,110 |
| Jul 7, 2025 | 158.43 | 160.37 | 158.00 | 158.68 | 158.26 | 0.22% | 887 |
| Jul 3, 2025 | 156.14 | 158.78 | 156.14 | 158.33 | 157.92 | 1.80% | 2,387 |
| Jul 2, 2025 | 156.49 | 157.25 | 154.31 | 155.53 | 155.12 | -0.71% | 7,848 |
| Jul 1, 2025 | 160.70 | 161.33 | 153.97 | 156.64 | 156.23 | -3.16% | 6,745 |
| Jun 30, 2025 | 165.00 | 165.00 | 160.66 | 161.76 | 161.33 | -1.96% | 560 |
| Jun 27, 2025 | 161.99 | 168.54 | 161.99 | 165.00 | 164.56 | 2.49% | 8,696 |
| Jun 26, 2025 | 154.06 | 161.01 | 154.06 | 160.99 | 160.57 | 4.04% | 2,133 |
| Jun 25, 2025 | 153.76 | 156.05 | 153.71 | 154.75 | 154.34 | 0.72% | 2,490 |
| Jun 24, 2025 | 154.70 | 154.70 | 151.35 | 153.65 | 153.24 | 0.71% | 312 |
| Jun 23, 2025 | 154.02 | 154.90 | 149.96 | 152.56 | 152.16 | 0.68% | 1,008 |
| Jun 20, 2025 | 154.00 | 154.05 | 151.48 | 151.53 | 151.13 | -1.28% | 284 |
| Jun 18, 2025 | 152.06 | 153.81 | 151.88 | 153.50 | 153.09 | 1.89% | 345 |
| Jun 17, 2025 | 153.00 | 154.46 | 150.66 | 150.66 | 150.26 | -3.00% | 3,721 |
| Jun 16, 2025 | 153.85 | 155.54 | 153.01 | 155.31 | 154.90 | 2.81% | 1,478 |
| Jun 13, 2025 | 146.00 | 151.85 | 146.00 | 151.06 | 150.66 | -0.57% | 2,851 |
| Jun 12, 2025 | 148.06 | 152.05 | 148.06 | 151.92 | 151.52 | 1.76% | 1,141 |
| Jun 11, 2025 | 151.00 | 152.01 | 148.35 | 149.30 | 148.91 | 0.09% | 4,675 |
| Jun 10, 2025 | 154.47 | 155.74 | 148.56 | 149.17 | 148.78 | -3.92% | 9,927 |
| Jun 9, 2025 | 157.17 | 158.97 | 155.26 | 155.26 | 154.85 | -0.53% | 3,289 |
| Jun 6, 2025 | 155.94 | 158.05 | 154.29 | 156.10 | 155.68 | -0.63% | 237 |
| Jun 5, 2025 | 156.95 | 158.92 | 155.08 | 157.08 | 156.67 | -0.80% | 1,152 |
| Jun 4, 2025 | 164.48 | 164.48 | 157.73 | 158.35 | 157.93 | -1.12% | 3,845 |
| Jun 3, 2025 | 161.55 | 162.29 | 158.58 | 160.14 | 159.72 | 1.26% | 5,321 |
| Jun 2, 2025 | 156.45 | 159.64 | 154.48 | 158.15 | 157.73 | 2.32% | 1,287 |