NYSE:NJR | Historical Stock Price | NEW JERSEY RESOURCES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.28$3.92$12.03$36.89$113.12$346.831980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.83$1.8318,000——
1980-12-30$1.85$1.858,100——
1980-12-29$1.85$1.8527,000——
1980-12-26$1.85$1.8528,800——
1980-12-24$1.86$1.8636,900——
1980-12-23$1.88$1.8836,900——
1980-12-22$1.74$1.7421,600——
1980-12-19$1.65$1.6527,900——
1980-12-18$1.60$1.6040,500——
1980-12-17$1.57$1.5737,800——
1980-12-16$1.60$1.6011,700——
1980-12-15$1.61$1.6127,900——
1980-12-12$1.60$1.609,900——
1980-12-11$1.60$1.6045,900——
1980-12-10$1.68$1.681,800——
1980-12-09$1.68$1.6827,900——
1980-12-08$1.71$1.714,500——
1980-12-05$1.71$1.7112,600——
1980-12-04$1.71$1.7110,800——
1980-12-03$1.71$1.717,200——
1980-12-02$1.69$1.6918,000——
1980-12-01$1.69$1.6910,800——
1980-11-28$1.69$1.6929,700——
1980-11-26$1.67$1.6742,300——
1980-11-25$1.68$1.685,400——
1980-11-24$1.67$1.6716,200——
1980-11-21$1.69$1.695,400——
1980-11-20$1.69$1.693,600——
1980-11-19$1.69$1.696,300——
1980-11-18$1.69$1.695,400——
1980-11-17$1.69$1.697,200——
1980-11-14$1.71$1.717,200——
1980-11-13$1.71$1.714,500——
1980-11-12$1.71$1.71900——
1980-11-11$1.71$1.7115,300——
1980-11-10$1.71$1.7112,600——
1980-11-07$1.71$1.710——
1980-11-06$1.71$1.7132,400——
1980-11-05$1.71$1.7120,700——
1980-11-03$1.69$1.6957,600——
1980-10-31$1.71$1.7114,400——
1980-10-30$1.71$1.711,800——
1980-10-29$1.75$1.7513,500——
1980-10-28$1.74$1.7414,400——
1980-10-27$1.72$1.7232,400——
1980-10-24$1.69$1.695,400——
1980-10-23$1.69$1.693,600——
1980-10-22$1.71$1.7116,200——
1980-10-21$1.71$1.717,200——
1980-10-20$1.71$1.715,400——
1980-10-17$1.71$1.7115,300——
1980-10-16$1.74$1.746,300——
1980-10-15$1.75$1.7526,100——
1980-10-14$1.75$1.7513,500——
1980-10-13$1.75$1.754,500——
1980-10-10$1.75$1.75900——
1980-10-09$1.75$1.756,300——
1980-10-08$1.74$1.746,300——
1980-10-07$1.76$1.7611,700——
1980-10-06$1.76$1.76900——
1980-10-03$1.76$1.764,500——
1980-10-02$1.76$1.764,500——
1980-10-01$1.76$1.7615,300——
1980-09-30$1.81$1.817,200——
1980-09-29$1.83$1.8316,200——
1980-09-26$1.85$1.8558,500——
1980-09-25$1.86$1.86900——
1980-09-24$1.86$1.8610,800——
1980-09-23$1.86$1.8615,300——
1980-09-22$1.88$1.887,200——
1980-09-19$1.88$1.8813,500——
1980-09-18$1.88$1.8819,800——
1980-09-17$1.89$1.899,000——
1980-09-16$1.89$1.897,200——
1980-09-15$1.89$1.897,200——
1980-09-12$1.90$1.9033,300——
1980-09-11$1.89$1.895,400——
1980-09-10$1.89$1.893,600——
1980-09-09$1.90$1.905,400——
1980-09-08$1.92$1.921,800——
1980-09-05$1.92$1.922,700——
1980-09-04$1.93$1.931,800——
1980-09-03$1.93$1.934,500——
1980-09-02$1.93$1.9319,800——
1980-08-29$1.94$1.947,200——
1980-08-28$1.94$1.941,800——
1980-08-27$1.94$1.941,800——
1980-08-26$1.94$1.945,400——
1980-08-25$1.94$1.941,800——
1980-08-22$1.96$1.9618,000——
1980-08-21$1.96$1.962,700——
1980-08-20$1.94$1.945,400——
1980-08-19$1.96$1.9616,200——
1980-08-18$1.99$1.991,800——
1980-08-15$2.00$2.0018,900——
1980-08-14$2.00$2.008,100——
1980-08-13$1.99$1.993,600——
1980-08-12$2.00$2.003,600——
1980-08-11$2.00$2.0013,500——
1980-08-08$2.00$2.0026,100——
1980-08-07$1.97$1.9731,500——
1980-08-06$1.93$1.933,600——
1980-08-05$1.92$1.927,200——
1980-08-04$1.92$1.9214,400——
1980-08-01$1.92$1.9211,700——
1980-07-31$1.90$1.9038,700——
1980-07-30$1.92$1.9218,000——
1980-07-29$1.90$1.901,800——
1980-07-28$1.90$1.9031,500——
1980-07-25$1.92$1.9236,000——
1980-07-24$1.83$1.8317,100——
1980-07-23$1.82$1.8243,200——
1980-07-22$1.75$1.7520,700——
1980-07-21$1.72$1.7230,600——
1980-07-18$1.71$1.7175,600——
1980-07-17$1.75$1.758,100——
1980-07-16$1.75$1.7527,000——
1980-07-15$1.75$1.75900——
1980-07-14$1.75$1.755,400——
1980-07-11$1.75$1.752,700——
1980-07-10$1.75$1.750——
1980-07-09$1.75$1.7510,800——
1980-07-08$1.75$1.754,500——
1980-07-07$1.76$1.762,700——
1980-07-03$1.74$1.7423,400——
1980-07-02$1.74$1.741,800——
1980-07-01$1.74$1.7412,600——
1980-06-30$1.74$1.7452,200——
1980-06-27$1.75$1.751,800——
1980-06-26$1.76$1.762,700——
1980-06-25$1.76$1.763,600——
1980-06-24$1.76$1.768,100——
1980-06-23$1.76$1.762,700——
1980-06-20$1.76$1.760——
1980-06-19$1.76$1.768,100——
1980-06-18$1.76$1.764,500——
1980-06-17$1.76$1.762,700——
1980-06-16$1.78$1.7851,300——
1980-06-13$1.76$1.7626,100——
1980-06-12$1.78$1.788,100——
1980-06-11$1.78$1.788,100——
1980-06-10$1.78$1.7826,100——
1980-06-09$1.76$1.762,700——
1980-06-06$1.76$1.7613,500——
1980-06-05$1.76$1.7618,900——
1980-06-04$1.76$1.7622,500——
1980-06-03$1.74$1.7411,700——
1980-06-02$1.74$1.74900——
1980-05-30$1.74$1.744,500——
1980-05-29$1.74$1.74900——
1980-05-28$1.74$1.7412,600——
1980-05-27$1.74$1.74900——
1980-05-23$1.75$1.759,000——
1980-05-22$1.75$1.7510,800——
1980-05-21$1.74$1.7430,600——
1980-05-20$1.75$1.7511,700——
1980-05-19$1.76$1.762,700——
1980-05-16$1.76$1.768,100——
1980-05-15$1.76$1.7622,500——
1980-05-14$1.76$1.761,800——
1980-05-13$1.76$1.765,400——
1980-05-12$1.78$1.787,200——
1980-05-09$1.78$1.788,100——
1980-05-08$1.78$1.788,100——
1980-05-07$1.78$1.78900——
1980-05-06$1.78$1.787,200——
1980-05-05$1.78$1.7820,700——
1980-05-02$1.76$1.769,000——
1980-05-01$1.76$1.7627,900——
1980-04-30$1.78$1.782,700——
1980-04-29$1.78$1.7826,100——
1980-04-28$1.75$1.7525,200——
1980-04-25$1.65$1.652,700——
1980-04-24$1.65$1.6543,200——
1980-04-23$1.64$1.649,000——
1980-04-22$1.63$1.621,800——
1980-04-21$1.63$1.6219,800——
1980-04-18$1.63$1.6210,800——
1980-04-17$1.61$1.61900——
1980-04-16$1.61$1.6112,600——
1980-04-15$1.60$1.6020,700——
1980-04-14$1.58$1.589,000——
1980-04-11$1.57$1.57900——
1980-04-10$1.57$1.572,700——
1980-04-09$1.54$1.548,100——
1980-04-08$1.54$1.541,800——
1980-04-07$1.54$1.542,700——
1980-04-03$1.53$1.53900——
1980-04-02$1.51$1.517,200——
1980-04-01$1.51$1.5114,400——
1980-03-31$1.49$1.492,700——
1980-03-28$1.49$1.499,900——
1980-03-27$1.47$1.4712,600——
1980-03-26$1.50$1.500——
1980-03-25$1.50$1.509,900——
1980-03-24$1.51$1.517,200——
1980-03-21$1.51$1.519,000——
1980-03-20$1.50$1.5013,500——
1980-03-19$1.49$1.4911,700——
1980-03-18$1.49$1.4969,300——
1980-03-17$1.51$1.519,900——