Skip to main content
NRG Energy, Inc. (BMV:NRG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,852.67
0.00 (0.00%)
At close: Mar 5, 2026

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,848.502,857.002,848.002,852.672,852.67-5.93%346
Feb 27, 20263,019.873,032.523,019.873,032.523,032.52-0.41%416
Feb 20, 20263,045.003,045.003,045.003,045.003,045.0010.93%39
Jan 29, 20262,745.002,745.002,745.002,745.002,736.76-10
Jan 23, 20262,745.002,745.002,745.002,745.002,736.76-70
Jan 20, 20262,745.502,745.502,745.002,745.002,736.76-0.02%27
Jan 16, 20262,745.502,745.502,745.502,745.502,737.261.03%5
Jan 9, 20262,717.502,717.502,717.502,717.502,709.355.41%178
Jan 8, 20262,578.002,578.002,578.002,578.002,570.26-4.06%20
Jan 7, 20262,687.002,687.002,687.002,687.002,678.94-5.05%338
Dec 17, 20252,830.002,830.002,830.002,830.002,821.51-6.60%7
Dec 11, 20253,030.003,030.003,030.003,030.003,020.912.36%8
Nov 21, 20252,960.002,960.002,960.002,960.002,951.12-6.18%150
Nov 20, 20253,155.003,155.003,155.003,155.003,145.532.20%1,762
Nov 12, 20253,087.213,087.213,087.213,087.213,077.953.42%7
Nov 11, 20252,985.002,985.002,985.002,985.002,976.04-6.72%7
Nov 6, 20253,200.003,200.003,200.003,200.003,190.403.56%6
Oct 24, 20253,090.003,090.003,090.003,090.003,072.581.31%65
Oct 20, 20253,050.003,050.003,050.003,050.003,032.81-0.33%65
Oct 16, 20253,060.503,060.503,060.203,060.203,042.95-0.73%338
Oct 13, 20253,082.683,082.683,082.683,082.683,065.312.08%7
Oct 10, 20253,020.003,020.003,020.003,020.003,002.98-2.52%271
Oct 9, 20253,096.003,098.003,096.003,098.003,080.540.23%2,131
Oct 3, 20253,110.403,110.403,091.003,091.003,073.58-0.29%21
Oct 1, 20253,100.003,100.003,100.003,100.003,082.53-10
Sep 29, 20253,100.003,100.003,100.003,100.003,082.530.29%10
Sep 15, 20253,091.003,091.003,091.003,091.003,073.584.89%675