NRG Energy, Inc. (LON:0K4C)
London · Delayed Price · Currency is GBP · Price in USD 173.26
+2.07 (1.21%)
At close: Oct 28, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 174.00 | 174.00 | 166.08 | 173.26 | 173.26 | 1.21% | 1,603 |
| Oct 27, 2025 | 172.09 | 172.98 | 170.20 | 171.19 | 171.19 | 0.87% | 2,350 |
| Oct 24, 2025 | 164.50 | 170.46 | 164.50 | 169.71 | 169.71 | 3.79% | 1,341 |
| Oct 23, 2025 | 161.80 | 163.52 | 160.25 | 163.52 | 163.52 | 2.61% | 1,282 |
| Oct 22, 2025 | 164.00 | 165.38 | 158.27 | 159.37 | 159.37 | -2.28% | 1,135 |
| Oct 21, 2025 | 168.44 | 168.44 | 160.00 | 163.08 | 163.08 | -2.75% | 1,002 |
| Oct 20, 2025 | 171.81 | 173.24 | 167.01 | 167.69 | 167.69 | 0.25% | 997 |
| Oct 17, 2025 | 167.95 | 172.35 | 166.93 | 167.27 | 167.27 | -1.07% | 530 |
| Oct 16, 2025 | 173.00 | 174.44 | 166.18 | 169.08 | 169.08 | -0.21% | 1,456 |
| Oct 15, 2025 | 166.80 | 173.27 | 166.80 | 169.44 | 169.44 | 0.51% | 4,283 |
| Oct 14, 2025 | 164.50 | 168.60 | 163.80 | 168.57 | 168.57 | 0.37% | 951 |
| Oct 13, 2025 | 164.16 | 168.06 | 163.00 | 167.95 | 167.95 | 3.63% | 703 |
| Oct 10, 2025 | 169.99 | 169.99 | 161.95 | 162.06 | 162.06 | -3.30% | 1,394 |
| Oct 9, 2025 | 168.12 | 169.44 | 167.28 | 167.59 | 167.59 | 1.04% | 913 |
| Oct 8, 2025 | 165.86 | 168.99 | 163.06 | 165.87 | 165.87 | 1.70% | 1,230 |
| Oct 7, 2025 | 164.26 | 164.40 | 162.54 | 163.10 | 163.10 | -1.38% | 547 |
| Oct 6, 2025 | 169.99 | 170.00 | 164.34 | 165.39 | 165.39 | -0.54% | 643 |
| Oct 3, 2025 | 169.14 | 172.06 | 165.90 | 166.28 | 166.28 | -0.44% | 1,578 |
| Oct 2, 2025 | 163.53 | 167.02 | 162.94 | 167.02 | 167.02 | 1.32% | 480 |
| Oct 1, 2025 | 162.49 | 165.27 | 160.56 | 164.85 | 164.85 | 1.75% | 1,419 |
| Sep 30, 2025 | 166.19 | 166.20 | 161.22 | 162.01 | 162.01 | -3.68% | 1,117 |
| Sep 29, 2025 | 170.00 | 170.99 | 164.89 | 168.20 | 168.20 | 0.11% | 813 |
| Sep 26, 2025 | 163.78 | 168.17 | 163.78 | 168.01 | 168.01 | 2.64% | 788 |
| Sep 25, 2025 | 161.00 | 163.90 | 158.63 | 163.70 | 163.70 | -2.69% | 1,773 |
| Sep 24, 2025 | 167.71 | 169.00 | 167.17 | 168.22 | 168.22 | 0.33% | 1,005 |
| Sep 23, 2025 | 172.00 | 172.00 | 165.33 | 167.67 | 167.67 | -1.11% | 641 |
| Sep 22, 2025 | 165.00 | 171.00 | 163.87 | 169.55 | 169.55 | 4.64% | 3,151 |
| Sep 19, 2025 | 165.45 | 165.45 | 162.03 | 162.03 | 162.03 | -1.29% | 22 |
| Sep 18, 2025 | 165.85 | 167.21 | 161.96 | 164.15 | 164.15 | 0.45% | 801 |
| Sep 17, 2025 | 164.00 | 166.76 | 162.54 | 163.41 | 163.41 | 0.27% | 1,189 |
| Sep 16, 2025 | 166.62 | 167.05 | 162.97 | 162.97 | 162.97 | -2.74% | 232 |
| Sep 15, 2025 | 165.82 | 168.85 | 165.51 | 167.56 | 167.56 | 2.45% | 654 |
| Sep 12, 2025 | 157.70 | 163.56 | 157.00 | 163.56 | 163.56 | 2.65% | 5,290 |
| Sep 11, 2025 | 161.53 | 162.63 | 158.67 | 159.34 | 159.34 | -0.34% | 5,908 |
| Sep 10, 2025 | 155.00 | 161.81 | 154.60 | 159.88 | 159.88 | 6.83% | 1,727 |
| Sep 9, 2025 | 149.05 | 150.04 | 147.82 | 149.66 | 149.66 | 2.99% | 271 |
| Sep 8, 2025 | 147.73 | 149.32 | 145.22 | 145.31 | 145.31 | -0.95% | 338 |
| Sep 5, 2025 | 149.56 | 149.64 | 143.44 | 146.71 | 146.71 | -0.06% | 3,254 |
| Sep 4, 2025 | 148.02 | 148.45 | 146.51 | 146.80 | 146.80 | -0.07% | 304 |
| Sep 3, 2025 | 144.16 | 148.21 | 143.83 | 146.91 | 146.91 | 2.45% | 1,480 |
| Sep 2, 2025 | 143.26 | 144.63 | 140.11 | 143.39 | 143.39 | -1.37% | 2,045 |
| Aug 29, 2025 | 148.33 | 148.55 | 144.07 | 145.38 | 145.38 | -2.91% | 440 |
| Aug 28, 2025 | 148.50 | 151.00 | 148.13 | 149.74 | 149.74 | 0.64% | 1,143 |
| Aug 27, 2025 | 147.50 | 148.79 | 146.48 | 148.79 | 148.79 | 2.36% | 4,672 |
| Aug 26, 2025 | 145.00 | 146.00 | 143.79 | 145.37 | 145.37 | 0.36% | 937 |
| Aug 25, 2025 | 147.48 | 147.48 | 144.39 | 144.85 | 144.85 | -0.19% | 488 |
| Aug 22, 2025 | 146.87 | 148.27 | 145.09 | 145.12 | 145.12 | 0.28% | 818 |
| Aug 21, 2025 | 149.01 | 150.06 | 144.71 | 144.71 | 144.71 | -2.19% | 688 |
| Aug 20, 2025 | 147.27 | 148.01 | 143.60 | 147.96 | 147.96 | -0.43% | 3,934 |
| Aug 19, 2025 | 149.18 | 149.85 | 147.51 | 148.60 | 148.60 | -0.66% | 324 |