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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	157.05	153.36	153.36	158.95	152.87	2,192
August 12, 2025	153.12	155.1	155.1	155.58	152.32	5,147
August 11, 2025	151.5	152.61	152.61	154.63	151.5	5,308
August 08, 2025	153.78	152.87	152.87	155.09	151.71	1,438
August 07, 2025	151.2	152.8	152.8	154.92	150.22	3,764
August 06, 2025	170	147.05	147.05	170	145.01	12,692
August 05, 2025	175	171.27	171.27	175.44	167.67	3,058
August 04, 2025	170	173.58	173.58	173.58	168.89	1,779
August 01, 2025	161.51	166.67	166.67	167.92	160.46	6,506
July 31, 2025	173	166.99	166.55	173	166.1	1,514
July 30, 2025	158.25	164.98	164.54	165.91	158.25	4,332
July 29, 2025	162.25	159.78	159.36	162.25	157	963
July 28, 2025	159.98	158.59	158.17	159.98	157.13	615
July 25, 2025	159.87	156.79	156.38	159.87	156.41	714
July 24, 2025	161.05	159.71	159.29	161.56	157.81	624
July 23, 2025	161.74	159.92	159.5	165.15	158.37	2,539
July 22, 2025	152.83	149.29	148.9	153.35	148.35	6,093
July 21, 2025	151.79	150.72	150.32	154.14	148.59	675
July 18, 2025	152.54	152.25	152.25	154.23	149.35	59,251
July 17, 2025	145.45	147.18	147.18	147.47	145.42	1,303
July 16, 2025	146.94	144.98	144.98	146.94	143.9	1,803
July 15, 2025	152.13	148.7	148.7	152.66	145.03	2,663
July 14, 2025	151.2	149.76	149.76	151.2	148.87	574
July 11, 2025	150.62	151.13	151.13	151.46	150.62	415
July 10, 2025	150	151.24	151.24	152.2	149.83	650
July 09, 2025	150.9	150.88	150.88	152.47	150.69	225
July 08, 2025	158.01	151.01	151.01	158.7	149.76	5,110
July 07, 2025	158.43	158.39	158.39	160.37	158	887
July 03, 2025	156.14	158.54	158.54	158.74	156.14	2,387
July 02, 2025	156.49	155.92	155.92	157.25	154.31	7,848

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