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 — 1981

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1981-12-31$1.53$1.5327,000——
1981-12-30$1.53$1.5327,000——
1981-12-29$1.51$1.5118,000——
1981-12-28$1.50$1.5024,300——
1981-12-24$1.51$1.515,400——
1981-12-23$1.51$1.5119,800——
1981-12-22$1.56$1.5625,200——
1981-12-21$1.58$1.5835,100——
1981-12-18$1.60$1.6045,900——
1981-12-17$1.56$1.5641,400——
1981-12-16$1.50$1.5010,800——
1981-12-15$1.50$1.5017,100——
1981-12-14$1.54$1.5412,600——
1981-12-11$1.56$1.5625,200——
1981-12-10$1.57$1.579,900——
1981-12-09$1.57$1.5736,000——
1981-12-08$1.57$1.5760,300——
1981-12-07$1.63$1.6227,000——
1981-12-04$1.64$1.6472,900——
1981-12-03$1.58$1.5847,700——
1981-12-02$1.57$1.5734,200——
1981-12-01$1.57$1.5793,600——
1981-11-30$1.56$1.5671,100——
1981-11-27$1.58$1.5836,900——
1981-11-25$1.63$1.6298,100——
1981-11-24$1.61$1.61107,100——
1981-11-23$1.50$1.5055,800——
1981-11-20$1.53$1.5362,100——
1981-11-19$1.53$1.5346,800——
1981-11-18$1.49$1.4928,800——
1981-11-17$1.49$1.4928,800——
1981-11-16$1.47$1.4718,900——
1981-11-13$1.47$1.4718,000——
1981-11-12$1.44$1.4424,300——
1981-11-11$1.43$1.4316,200——
1981-11-10$1.43$1.4331,500——
1981-11-09$1.40$1.402,700——
1981-11-06$1.40$1.4010,800——
1981-11-05$1.40$1.4010,800——
1981-11-04$1.40$1.40900——
1981-11-03$1.40$1.409,000——
1981-11-02$1.40$1.4011,700——
1981-10-30$1.39$1.393,600——
1981-10-29$1.38$1.3734,200——
1981-10-28$1.42$1.429,000——
1981-10-27$1.42$1.422,700——
1981-10-26$1.43$1.435,400——
1981-10-23$1.43$1.43900——
1981-10-22$1.43$1.4313,500——
1981-10-21$1.43$1.4313,500——
1981-10-20$1.43$1.435,400——
1981-10-19$1.43$1.439,900——
1981-10-16$1.43$1.434,500——
1981-10-15$1.43$1.4315,300——
1981-10-14$1.44$1.446,300——
1981-10-13$1.44$1.4422,500——
1981-10-12$1.42$1.4215,300——
1981-10-09$1.42$1.4226,100——
1981-10-08$1.40$1.403,600——
1981-10-07$1.40$1.4011,700——
1981-10-06$1.39$1.399,900——
1981-10-05$1.39$1.394,500——
1981-10-02$1.38$1.3716,200——
1981-10-01$1.36$1.3613,500——
1981-09-30$1.36$1.364,500——
1981-09-29$1.36$1.366,300——
1981-09-28$1.36$1.3622,500——
1981-09-25$1.36$1.3627,900——
1981-09-24$1.38$1.379,900——
1981-09-23$1.38$1.3770,200——
1981-09-22$1.36$1.369,900——
1981-09-21$1.36$1.3624,300——
1981-09-18$1.36$1.3642,300——
1981-09-17$1.35$1.3521,600——
1981-09-16$1.35$1.3520,700——
1981-09-15$1.33$1.3322,500——
1981-09-14$1.33$1.333,600——
1981-09-11$1.33$1.3328,800——
1981-09-10$1.33$1.3328,800——
1981-09-09$1.36$1.3612,600——
1981-09-08$1.36$1.3622,500——
1981-09-04$1.44$1.44900——
1981-09-03$1.46$1.463,600——
1981-09-02$1.46$1.4623,400——
1981-09-01$1.49$1.498,100——
1981-08-31$1.49$1.499,900——
1981-08-28$1.49$1.491,800——
1981-08-27$1.49$1.497,200——
1981-08-26$1.49$1.4920,700——
1981-08-25$1.49$1.4927,000——
1981-08-24$1.50$1.5017,100——
1981-08-21$1.50$1.5023,400——
1981-08-20$1.50$1.5054,000——
1981-08-19$1.50$1.5037,800——
1981-08-18$1.51$1.5128,800——
1981-08-17$1.51$1.5143,200——
1981-08-14$1.51$1.5149,500——
1981-08-13$1.50$1.50195,300——
1981-08-12$1.50$1.5025,200——
1981-08-11$1.47$1.479,900——
1981-08-10$1.51$1.510——
1981-08-07$1.51$1.519,000——
1981-08-06$1.50$1.503,600——
1981-08-05$1.51$1.5118,900——
1981-08-04$1.50$1.506,300——
1981-08-03$1.51$1.5120,700——
1981-07-31$1.50$1.500——
1981-07-30$1.50$1.50900——
1981-07-29$1.50$1.5014,400——
1981-07-28$1.53$1.53900——
1981-07-27$1.53$1.5327,900——
1981-07-24$1.53$1.530——
1981-07-23$1.53$1.532,700——
1981-07-22$1.54$1.540——
1981-07-21$1.54$1.541,800——
1981-07-20$1.54$1.546,300——
1981-07-17$1.56$1.563,600——
1981-07-16$1.56$1.566,300——
1981-07-15$1.56$1.565,400——
1981-07-14$1.56$1.564,500——
1981-07-13$1.56$1.561,800——
1981-07-10$1.56$1.5619,800——
1981-07-09$1.50$1.500——
1981-07-08$1.50$1.504,500——
1981-07-07$1.50$1.502,700——
1981-07-06$1.50$1.5010,800——
1981-07-02$1.50$1.505,400——
1981-07-01$1.51$1.5123,400——
1981-06-30$1.51$1.515,400——
1981-06-29$1.51$1.5136,900——
1981-06-26$1.57$1.575,400——
1981-06-25$1.57$1.573,600——
1981-06-24$1.57$1.5720,700——
1981-06-23$1.57$1.570——
1981-06-22$1.57$1.572,700——
1981-06-19$1.57$1.5724,300——
1981-06-18$1.60$1.605,400——
1981-06-17$1.61$1.6118,900——
1981-06-16$1.64$1.6423,400——
1981-06-15$1.67$1.6715,300——
1981-06-12$1.67$1.671,800——
1981-06-11$1.67$1.6710,800——
1981-06-10$1.67$1.675,400——
1981-06-09$1.68$1.681,800——
1981-06-08$1.68$1.6818,000——
1981-06-05$1.68$1.6812,600——
1981-06-04$1.68$1.681,800——
1981-06-03$1.68$1.683,600——
1981-06-02$1.68$1.68900——
1981-06-01$1.68$1.685,400——
1981-05-29$1.67$1.6721,600——
1981-05-28$1.64$1.6433,300——
1981-05-27$1.64$1.644,500——
1981-05-26$1.64$1.649,000——
1981-05-22$1.64$1.647,200——
1981-05-21$1.64$1.640——
1981-05-20$1.64$1.640——
1981-05-19$1.64$1.646,300——
1981-05-18$1.65$1.659,900——
1981-05-15$1.65$1.653,600——
1981-05-14$1.64$1.6416,200——
1981-05-13$1.61$1.6112,600——
1981-05-12$1.61$1.6117,100——
1981-05-11$1.63$1.629,000——
1981-05-08$1.64$1.6414,400——
1981-05-07$1.64$1.649,900——
1981-05-06$1.68$1.684,500——
1981-05-05$1.71$1.714,500——
1981-05-04$1.72$1.723,600——
1981-05-01$1.72$1.729,000——
1981-04-30$1.72$1.72900——
1981-04-29$1.74$1.7415,300——
1981-04-28$1.75$1.7530,600——
1981-04-27$1.75$1.7515,300——
1981-04-24$1.75$1.754,500——
1981-04-23$1.74$1.747,200——
1981-04-22$1.74$1.7413,500——
1981-04-21$1.79$1.7964,800——
1981-04-20$1.86$1.8615,300——
1981-04-16$1.89$1.89114,300——
1981-04-15$1.89$1.898,100——
1981-04-14$1.89$1.892,700——
1981-04-13$1.89$1.893,600——
1981-04-10$1.89$1.8910,800——
1981-04-09$1.89$1.897,200——
1981-04-08$1.89$1.8928,800——
1981-04-07$1.89$1.8910,800——
1981-04-06$1.90$1.902,700——
1981-04-03$1.90$1.909,900——
1981-04-02$1.90$1.904,500——
1981-04-01$1.90$1.905,400——
1981-03-31$1.90$1.9016,200——
1981-03-30$1.90$1.9011,700——
1981-03-27$1.90$1.9036,000——
1981-03-26$1.88$1.889,900——
1981-03-25$1.89$1.8915,300——
1981-03-24$1.89$1.8912,600——
1981-03-23$1.89$1.8920,700——
1981-03-20$1.90$1.9017,100——
1981-03-19$1.89$1.8910,800——
1981-03-18$1.88$1.8830,600——
1981-03-17$1.85$1.8512,600——
1981-03-16$1.85$1.851,800——
1981-03-13$1.85$1.858,100——
1981-03-12$1.85$1.857,200——
1981-03-11$1.85$1.851,800——
1981-03-10$1.85$1.8531,500——
1981-03-09$1.83$1.8346,800——
1981-03-06$1.85$1.8512,600——
1981-03-05$1.85$1.856,300——
1981-03-04$1.86$1.869,900——
1981-03-03$1.86$1.861,800——
1981-03-02$1.86$1.86900——
1981-02-27$1.86$1.863,600——
1981-02-26$1.85$1.8510,800——
1981-02-25$1.85$1.8520,700——
1981-02-24$1.85$1.852,700——
1981-02-23$1.85$1.8528,800——
1981-02-20$1.86$1.8618,900——
1981-02-19$1.85$1.8514,400——
1981-02-18$1.86$1.8612,600——
1981-02-17$1.86$1.860——
1981-02-13$1.86$1.8640,500——
1981-02-12$1.86$1.869,900——
1981-02-11$1.88$1.8812,600——
1981-02-10$1.86$1.8610,800——
1981-02-09$1.86$1.8616,200——
1981-02-06$1.86$1.867,200——
1981-02-05$1.85$1.851,800——
1981-02-04$1.85$1.8530,600——
1981-02-03$1.83$1.8320,700——
1981-02-02$1.83$1.8311,700——
1981-01-30$1.85$1.8513,500——
1981-01-29$1.85$1.857,200——
1981-01-28$1.85$1.8515,300——
1981-01-27$1.83$1.834,500——
1981-01-26$1.85$1.8513,500——
1981-01-23$1.83$1.8312,600——
1981-01-22$1.83$1.8315,300——
1981-01-21$1.82$1.8218,000——
1981-01-20$1.83$1.8326,100——
1981-01-19$1.83$1.8322,500——
1981-01-16$1.83$1.835,400——
1981-01-15$1.83$1.8313,500——
1981-01-14$1.83$1.8324,300——
1981-01-13$1.83$1.8336,000——
1981-01-12$1.83$1.83900——
1981-01-09$1.83$1.8320,700——
1981-01-08$1.82$1.828,100——
1981-01-07$1.83$1.8311,700——
1981-01-06$1.82$1.8224,300——
1981-01-05$1.81$1.8121,600——
1981-01-02$1.83$1.83900——