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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	149.98	150.09	147.5	152	147.5	180
January 13, 2026	149.27	150.14	150.14	152.05	149.27	82
January 12, 2026	147.5	149.48	149.48	149.48	146	1,388
January 09, 2026	144.06	149.99	149.99	151.24	144.06	1,199
January 08, 2026	149.5	142.5	142.5	150.27	141.97	3,903
January 07, 2026	160	149.37	149.37	160	149.37	296
January 06, 2026	162.79	158.92	158.92	162.81	156.4	1,497
January 05, 2026	166.51	165.1	165.1	168.49	159.08	1,548
January 02, 2026	161.57	165.61	165.61	165.69	160.91	285
December 31, 2025	160	159.98	159.98	160	159.57	41
December 30, 2025	160.53	160.35	160.35	160.76	159.69	178
December 29, 2025	161.47	161.63	161.63	164	161.07	48
December 24, 2025	157.32	160.86	160.86	161.04	157.32	72
December 23, 2025	156.6	158.82	158.82	158.87	156.6	391
December 22, 2025	157.5	156.22	156.22	159.15	155.03	377
December 19, 2025	156.79	156.35	156.35	156.89	154.94	310
December 18, 2025	150.01	155.58	155.58	158.16	150.01	295
December 17, 2025	158.58	148.3	148.3	158.73	148.2	1,792
December 16, 2025	161.24	158.97	158.97	161.24	157.99	2,262
December 15, 2025	161.56	160.34	160.34	162.87	159.54	1,587
December 12, 2025	170.13	165.7	165.7	172.31	162.91	674
December 11, 2025	167.5	168.78	168.78	169.26	164.73	2,840
December 10, 2025	167.62	168.32	168.32	168.32	163.52	1,843
December 09, 2025	164.3	169.92	169.92	171.37	164.3	621
December 08, 2025	163.47	164.03	164.03	167.22	162.86	966
December 05, 2025	168.87	165.98	165.98	168.87	164.75	460
December 04, 2025	166.42	166.8	166.81	169.45	166.42	70
December 03, 2025	160.69	164.37	164.37	164.83	160.56	1,308
December 02, 2025	165.71	164.04	164.04	165.71	163.12	1,038
December 01, 2025	167.25	164.56	164.56	167.55	164.44	484
November 28, 2025	168.29	170.7	170.7	170.7	168.29	1,104
November 26, 2025	164.81	168.29	168.29	169.3	164.5	982
November 25, 2025	166.42	165.28	165.28	167.79	161.89	2,032
November 24, 2025	161.54	167.57	167.57	167.62	159.61	2,344
November 21, 2025	160.01	157.45	157.45	160.8	156.03	2,350
November 20, 2025	173.49	163.31	163.31	173.95	163.31	1,823
November 19, 2025	166.39	167.79	167.79	173.35	166.26	3,789
November 18, 2025	164.35	163.15	163.15	167.14	162.56	1,413
November 17, 2025	165.19	165.18	165.18	169	164.18	573
November 14, 2025	161.25	168.85	168.85	170.76	159.87	940
November 13, 2025	168	166.17	166.17	168	165.27	2,315
November 12, 2025	164.05	167.06	167.06	167.52	163.53	438
November 11, 2025	166.72	163.51	163.49	168	160.98	627
November 10, 2025	176.5	164.77	164.77	176.73	164.63	942
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

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