Skip to main content
NRG Energy, Inc. (BMV:NRG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,600.00
-135.00 (-4.94%)
At close: Apr 21, 2026

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,600.002,600.002,600.002,600.002,600.00-4.94%858
Apr 20, 20262,744.252,745.252,735.002,735.002,735.00-5.85%717
Apr 15, 20262,905.002,905.002,905.002,905.002,905.001.93%253
Apr 9, 20262,850.002,850.002,850.002,850.002,850.001.83%25
Apr 8, 20262,791.252,798.852,791.252,798.852,798.858.48%2,991
Mar 30, 20262,580.002,580.002,580.002,580.002,580.00-2.46%40
Mar 11, 20262,645.002,645.002,645.002,645.002,645.00-2.04%50
Mar 9, 20262,700.002,700.002,700.002,700.002,700.00-5.35%50
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