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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.69$1.6921,600——
1982-12-30$1.72$1.725,400——
1982-12-29$1.72$1.7227,000——
1982-12-28$1.69$1.6914,400——
1982-12-27$1.74$1.7417,100——
1982-12-23$1.72$1.7220,700——
1982-12-22$1.72$1.7212,600——
1982-12-21$1.74$1.7412,600——
1982-12-20$1.72$1.7214,400——
1982-12-17$1.76$1.7614,400——
1982-12-16$1.74$1.749,900——
1982-12-15$1.76$1.768,100——
1982-12-14$1.75$1.7510,800——
1982-12-13$1.78$1.786,300——
1982-12-10$1.78$1.788,100——
1982-12-09$1.81$1.8133,300——
1982-12-08$1.90$1.9025,200——
1982-12-07$1.88$1.887,200——
1982-12-06$1.88$1.889,900——
1982-12-03$1.89$1.898,100——
1982-12-02$1.89$1.89900——
1982-12-01$1.92$1.929,900——
1982-11-30$1.86$1.8610,800——
1982-11-29$1.88$1.881,800——
1982-11-26$1.83$1.836,300——
1982-11-24$1.83$1.8316,200——
1982-11-23$1.81$1.8118,900——
1982-11-22$1.86$1.8634,200——
1982-11-19$1.85$1.8518,900——
1982-11-18$1.85$1.8510,800——
1982-11-17$1.86$1.869,000——
1982-11-16$1.86$1.869,000——
1982-11-15$1.90$1.909,000——
1982-11-12$1.93$1.939,900——
1982-11-11$1.92$1.9219,800——
1982-11-10$1.92$1.924,500——
1982-11-09$1.89$1.8930,600——
1982-11-08$1.88$1.8820,700——
1982-11-05$1.88$1.885,400——
1982-11-04$1.85$1.8525,200——
1982-11-03$1.88$1.8827,900——
1982-11-02$1.85$1.8535,100——
1982-11-01$1.81$1.819,000——
1982-10-29$1.75$1.7513,500——
1982-10-28$1.74$1.7414,400——
1982-10-27$1.79$1.7917,100——
1982-10-26$1.79$1.7960,300——
1982-10-25$1.83$1.834,500——
1982-10-22$1.83$1.8344,100——
1982-10-21$1.86$1.8616,200——
1982-10-20$1.82$1.826,300——
1982-10-19$1.78$1.7813,500——
1982-10-18$1.76$1.764,500——
1982-10-15$1.75$1.7520,700——
1982-10-14$1.78$1.7823,400——
1982-10-13$1.75$1.7515,300——
1982-10-12$1.75$1.7556,700——
1982-10-11$1.75$1.7514,400——
1982-10-08$1.74$1.7430,600——
1982-10-07$1.75$1.7519,800——
1982-10-06$1.69$1.6929,700——
1982-10-05$1.65$1.653,600——
1982-10-04$1.64$1.646,300——
1982-10-01$1.64$1.64900——
1982-09-30$1.64$1.6410,800——
1982-09-29$1.61$1.611,800——
1982-09-28$1.60$1.6029,700——
1982-09-27$1.61$1.618,100——
1982-09-24$1.63$1.6212,600——
1982-09-23$1.60$1.609,000——
1982-09-22$1.63$1.6213,500——
1982-09-21$1.63$1.6216,200——
1982-09-20$1.63$1.6213,500——
1982-09-17$1.64$1.646,300——
1982-09-16$1.64$1.642,700——
1982-09-15$1.63$1.627,200——
1982-09-14$1.61$1.6113,500——
1982-09-13$1.63$1.628,100——
1982-09-10$1.63$1.6213,500——
1982-09-09$1.63$1.6222,500——
1982-09-08$1.74$1.749,900——
1982-09-07$1.71$1.7135,100——
1982-09-03$1.72$1.7224,300——
1982-09-02$1.68$1.689,900——
1982-09-01$1.67$1.6720,700——
1982-08-31$1.67$1.6730,600——
1982-08-30$1.64$1.648,100——
1982-08-27$1.61$1.6118,000——
1982-08-26$1.63$1.6219,800——
1982-08-25$1.60$1.605,400——
1982-08-24$1.60$1.6014,400——
1982-08-23$1.63$1.6227,000——
1982-08-20$1.61$1.6118,900——
1982-08-19$1.58$1.5818,000——
1982-08-18$1.58$1.5846,800——
1982-08-17$1.58$1.5830,600——
1982-08-16$1.58$1.5852,200——
1982-08-13$1.56$1.5614,400——
1982-08-12$1.57$1.571,800——
1982-08-11$1.54$1.548,100——
1982-08-10$1.54$1.5414,400——
1982-08-09$1.53$1.5313,500——
1982-08-06$1.53$1.537,200——
1982-08-05$1.53$1.5313,500——
1982-08-04$1.53$1.533,600——
1982-08-03$1.53$1.5350,400——
1982-08-02$1.54$1.5417,100——
1982-07-30$1.50$1.501,800——
1982-07-29$1.50$1.508,100——
1982-07-28$1.49$1.495,400——
1982-07-27$1.49$1.4910,800——
1982-07-26$1.50$1.5017,100——
1982-07-23$1.49$1.4918,900——
1982-07-22$1.47$1.4712,600——
1982-07-21$1.47$1.471,800——
1982-07-20$1.44$1.4418,900——
1982-07-19$1.47$1.4711,700——
1982-07-16$1.47$1.473,600——
1982-07-15$1.49$1.4921,600——
1982-07-14$1.50$1.505,400——
1982-07-13$1.50$1.509,900——
1982-07-12$1.50$1.5015,300——
1982-07-09$1.50$1.503,600——
1982-07-08$1.51$1.5115,300——
1982-07-07$1.51$1.518,100——
1982-07-06$1.51$1.519,900——
1982-07-02$1.51$1.512,700——
1982-07-01$1.51$1.5115,300——
1982-06-30$1.53$1.5314,400——
1982-06-29$1.51$1.5118,000——
1982-06-28$1.50$1.5063,900——
1982-06-25$1.46$1.46900——
1982-06-24$1.46$1.460——
1982-06-23$1.46$1.462,700——
1982-06-22$1.46$1.4664,800——
1982-06-21$1.46$1.4626,100——
1982-06-18$1.46$1.464,500——
1982-06-17$1.46$1.4618,000——
1982-06-16$1.46$1.4627,000——
1982-06-15$1.46$1.4613,500——
1982-06-14$1.46$1.467,200——
1982-06-11$1.46$1.465,400——
1982-06-10$1.46$1.4623,400——
1982-06-09$1.46$1.4649,500——
1982-06-08$1.49$1.4930,600——
1982-06-07$1.49$1.4910,800——
1982-06-04$1.49$1.492,700——
1982-06-03$1.49$1.4910,800——
1982-06-02$1.49$1.49900——
1982-06-01$1.49$1.4927,900——
1982-05-28$1.49$1.4953,100——
1982-05-27$1.49$1.49900——
1982-05-26$1.49$1.4914,400——
1982-05-25$1.49$1.494,500——
1982-05-24$1.49$1.49900——
1982-05-21$1.49$1.4923,400——
1982-05-20$1.49$1.4918,000——
1982-05-19$1.49$1.4917,100——
1982-05-18$1.49$1.4912,600——
1982-05-17$1.49$1.4910,800——
1982-05-14$1.49$1.4914,400——
1982-05-13$1.49$1.4914,400——
1982-05-12$1.49$1.4913,500——
1982-05-11$1.49$1.4932,400——
1982-05-10$1.49$1.4913,500——
1982-05-07$1.49$1.49103,500——
1982-05-06$1.49$1.496,300——
1982-05-05$1.49$1.4918,000——
1982-05-04$1.49$1.4918,900——
1982-05-03$1.49$1.4956,700——
1982-04-30$1.49$1.499,900——
1982-04-29$1.49$1.499,900——
1982-04-28$1.49$1.4918,900——
1982-04-27$1.49$1.4919,800——
1982-04-26$1.49$1.4932,400——
1982-04-23$1.49$1.4927,000——
1982-04-22$1.49$1.4927,900——
1982-04-21$1.49$1.4922,500——
1982-04-20$1.49$1.4945,900——
1982-04-19$1.49$1.4918,000——
1982-04-16$1.49$1.4919,800——
1982-04-15$1.49$1.495,400——
1982-04-14$1.47$1.4754,900——
1982-04-13$1.47$1.47121,500——
1982-04-12$1.46$1.4672,000——
1982-04-08$1.46$1.4642,300——
1982-04-07$1.46$1.4648,600——
1982-04-06$1.44$1.444,500——
1982-04-05$1.44$1.446,300——
1982-04-02$1.44$1.4412,600——
1982-04-01$1.44$1.444,500——
1982-03-31$1.50$1.500——
1982-03-30$1.50$1.500——
1982-03-29$1.50$1.500——
1982-03-26$1.50$1.500——
1982-03-25$1.50$1.500——
1982-03-24$1.50$1.500——
1982-03-23$1.50$1.500——
1982-03-22$1.50$1.500——
1982-03-19$1.50$1.500——
1982-03-18$1.50$1.500——
1982-03-17$1.50$1.500——
1982-03-16$1.50$1.500——
1982-03-15$1.50$1.500——
1982-03-12$1.50$1.500——
1982-03-11$1.50$1.500——
1982-03-10$1.50$1.500——
1982-03-09$1.50$1.500——
1982-03-08$1.50$1.500——
1982-03-05$1.50$1.500——
1982-03-04$1.50$1.500——
1982-03-03$1.50$1.500——
1982-03-02$1.50$1.500——
1982-03-01$1.50$1.500——
1982-02-26$1.50$1.500——
1982-02-25$1.50$1.500——
1982-02-24$1.50$1.500——
1982-02-23$1.50$1.500——
1982-02-22$1.50$1.500——
1982-02-19$1.50$1.500——
1982-02-18$1.50$1.500——
1982-02-17$1.50$1.500——
1982-02-16$1.50$1.500——
1982-02-12$1.50$1.500——
1982-02-11$1.50$1.500——
1982-02-10$1.50$1.500——
1982-02-09$1.50$1.500——
1982-02-08$1.50$1.500——
1982-02-05$1.50$1.500——
1982-02-04$1.50$1.500——
1982-02-03$1.50$1.500——
1982-02-02$1.50$1.500——
1982-02-01$1.50$1.500——
1982-01-29$1.50$1.500——
1982-01-28$1.50$1.500——
1982-01-27$1.50$1.5028,800——
1982-01-26$1.50$1.5012,600——
1982-01-25$1.51$1.5116,200——
1982-01-22$1.51$1.5115,300——
1982-01-21$1.53$1.5352,200——
1982-01-20$1.54$1.5421,600——
1982-01-19$1.54$1.5428,800——
1982-01-18$1.54$1.5418,900——
1982-01-15$1.56$1.5660,300——
1982-01-14$1.57$1.5712,600——
1982-01-13$1.57$1.576,300——
1982-01-12$1.57$1.5743,200——
1982-01-11$1.54$1.5431,500——
1982-01-08$1.56$1.5623,400——
1982-01-07$1.54$1.548,100——
1982-01-06$1.54$1.5450,400——
1982-01-05$1.53$1.5314,400——
1982-01-04$1.53$1.5320,700——