NRG Energy, Inc. - 0K4C.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	164.9	169.09	169.09	169.27	161.84	1,010
November 06, 2025	175.99	167	167	177.13	164.86	1,649
November 05, 2025	167.9	174.54	174.54	174.84	166.95	4,102
November 04, 2025	169.03	169.74	169.74	171.83	167.1	1,070
November 03, 2025	173.31	172.22	172.22	176.19	171.97	1,052
October 31, 2025	175.68	171.14	171.14	175.68	170.54	1,573
October 30, 2025	179.97	174.75	174.31	180.13	174.2	3,088
October 29, 2025	172.77	179.68	179.23	180.37	171.01	4,691
October 28, 2025	174	173.18	172.74	174	166.08	1,649
October 27, 2025	172.45	171.19	170.76	172.98	170.2	2,350
October 24, 2025	164.5	169.89	169.47	170.46	164.5	1,341
October 23, 2025	161.8	163.46	163.05	163.46	160.25	1,282
October 22, 2025	165.38	158.27	158.27	165.38	158.27	868
October 21, 2025	168.44	163.08	163.08	168.44	160	961
October 20, 2025	171.81	167.52	167.52	172.3	167.01	997
October 17, 2025	169.08	171.09	171.09	172.35	166.93	9,821
October 16, 2025	173	169.08	169.08	174.44	166.18	1,456
October 15, 2025	166.8	169.92	169.92	173.27	166.8	4,283
October 14, 2025	164.5	168.57	168.57	168.6	163.8	951
October 13, 2025	163	167.95	167.95	168.06	163	703
October 10, 2025	169.99	165.04	162.95	169.99	161.95	1,385
October 09, 2025	168.12	167.67	167.67	169.43	167.58	913
October 08, 2025	165.86	165.87	165.87	168.99	163.06	1,230
October 07, 2025	165.39	164.28	164.28	165.39	162.54	547
October 06, 2025	169.75	165.39	165.39	170	164.34	643
October 03, 2025	169.14	169.14	169.14	172.06	165.9	1,578
October 02, 2025	163.53	163.34	163.34	166.34	162.94	480
October 01, 2025	162.97	164.85	164.85	165.27	160.56	1,248
September 30, 2025	166.19	162.02	162.02	166.2	161.22	1,138
September 29, 2025	170	164.89	164.89	170.99	164.89	813
September 26, 2025	163.78	168.01	168.01	168.01	163.78	788
September 25, 2025	161	163.7	163.7	163.9	158.63	1,773
September 24, 2025	167.71	168.07	168.07	169	167.17	1,027
September 23, 2025	171.11	167.67	167.67	171.16	165.61	641
September 22, 2025	164.8	169.55	169.55	171	163.87	3,151
September 19, 2025	165.45	162.03	162.03	165.45	162.03	22
September 18, 2025	165.85	164.15	164.15	167.21	161.96	801
September 17, 2025	164	163.41	163.41	166.76	162.54	1,189
September 16, 2025	166.62	162.97	162.97	167.05	162.97	165
September 15, 2025	165.77	167.56	167.56	168.85	165.51	802
September 12, 2025	157.7	163.56	163.56	163.56	157	5,290
September 11, 2025	161.53	158.67	158.67	161.82	158.67	5,935
September 10, 2025	155	159.88	159.88	161.81	155	1,727
September 09, 2025	148.02	149.96	149.96	150.04	147.82	271
September 08, 2025	149.27	145.31	145.31	149.27	145.22	328
September 05, 2025	149.56	143.99	143.99	149.64	143.44	1,000
September 04, 2025	148.02	146.8	146.8	148.45	146.51	315
September 03, 2025	144.16	146.91	146.91	148.21	144.09	1,480
September 02, 2025	143.26	143.39	143.39	144.63	140.11	2,045
August 29, 2025	148.33	145.38	145.38	148.55	144.07	440
August 28, 2025	148.5	150.09	150.09	151	148.13	4,663
August 27, 2025	147.5	147.77	147.77	148.76	146.48	4,672
August 26, 2025	145	145.37	145.37	146	143.79	930
August 22, 2025	146.87	147.04	147.04	148.27	145.12	818
August 21, 2025	149.01	144.71	144.71	150.06	144.71	706
August 20, 2025	147.27	147.9	147.9	148.01	143.6	3,934
August 19, 2025	149.18	147.76	147.76	149.85	147.51	324
August 18, 2025	149.57	149.74	149.74	149.95	147.42	1,005
August 15, 2025	153.79	150.24	150.24	155.9	150.24	1,696
August 14, 2025	153.75	155.34	155.34	156.02	151.94	2,027

NRG Energy, Inc. (0K4C.L) LSE