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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	160.7	157.27	157.27	161.33	153.97	6,745
June 30, 2025	165	162.68	162.68	165	160.66	571
June 27, 2025	161.99	167.62	167.62	168.54	161.99	8,696
June 26, 2025	154.06	160.77	160.77	161	154.06	2,133
June 25, 2025	153.76	154.83	154.83	156.05	153.71	2,490
June 24, 2025	154.7	152.76	152.76	154.7	151.35	312
June 23, 2025	154.01	154.4	154.4	154.9	149.96	1,008
June 20, 2025	154	151.74	151.74	154.05	151.48	277
June 18, 2025	152.06	153.37	153.37	153.81	151.88	345
June 17, 2025	153	151.51	151.51	154.46	151	3,721
June 16, 2025	153.85	155.31	155.31	155.54	153.01	1,478
June 13, 2025	146	151.06	151.06	151.85	146	2,851
June 12, 2025	148.06	151.88	151.88	151.88	148.06	1,141
June 11, 2025	151	149.01	149.01	152.01	148.35	4,675
June 10, 2025	154.47	150.84	150.84	155.74	148.56	9,927
June 09, 2025	157.17	156.18	156.18	158.97	155.43	3,289
June 06, 2025	155.94	156.1	156.1	158.05	154.29	237
June 05, 2025	156.95	157.08	157.08	158.92	155.08	1,152
June 04, 2025	164.48	158	158	164.48	157.73	3,845
June 03, 2025	161.55	160.34	160.34	162.29	158.57	5,321
June 02, 2025	156.45	157.97	157.97	159.64	154.48	1,287
May 30, 2025	153.5	154.79	154.79	155.78	153.5	626
May 29, 2025	158.39	155.31	155.31	158.39	153.73	943
May 28, 2025	157.65	156.25	156.25	157.9	156.25	143
May 27, 2025	159.47	157.3	157.3	160	156.07	2,418
May 23, 2025	154	154.94	154.94	157.99	153.22	1,067
May 22, 2025	154.29	155.02	155.02	155.26	152.36	5,393

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