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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.67$2.67135,000——
1983-12-29$2.56$2.5657,600——
1983-12-28$2.53$2.53213,300——
1983-12-27$2.65$2.6536,000——
1983-12-23$2.74$2.7418,000——
1983-12-22$2.76$2.76154,800——
1983-12-21$2.82$2.82221,400——
1983-12-20$2.76$2.76114,300——
1983-12-19$2.79$2.7927,000——
1983-12-16$2.79$2.7967,500——
1983-12-15$2.78$2.7898,100——
1983-12-14$2.85$2.8540,500——
1983-12-13$2.88$2.8835,100——
1983-12-12$2.90$2.90209,700——
1983-12-09$2.92$2.9265,700——
1983-12-08$2.99$2.99112,500——
1983-12-07$2.96$2.96114,300——
1983-12-06$2.90$2.90214,200——
1983-12-05$2.97$2.97106,200——
1983-12-02$3.00$3.00527,400——
1983-12-01$3.06$3.06589,500——
1983-11-30$3.00$3.00226,800——
1983-11-29$3.13$3.13597,600——
1983-11-28$2.79$2.79307,800——
1983-11-25$2.94$2.94629,100——
1983-11-23$2.97$2.97540,000——
1983-11-22$3.01$3.01666,000——
1983-11-21$3.08$3.081,108,800——
1983-11-18$2.71$2.71836,100——
1983-11-17$2.58$2.58776,700——
1983-11-16$2.39$2.39122,400——
1983-11-15$2.25$2.25153,000——
1983-11-14$2.22$2.22143,100——
1983-11-11$2.07$2.0747,700——
1983-11-10$2.04$2.0415,300——
1983-11-09$1.97$1.9716,200——
1983-11-08$1.94$1.945,400——
1983-11-07$1.96$1.963,600——
1983-11-04$1.92$1.920——
1983-11-03$1.92$1.926,300——
1983-11-02$1.90$1.902,700——
1983-11-01$1.92$1.9219,800——
1983-10-31$1.90$1.909,900——
1983-10-28$1.90$1.90900——
1983-10-27$1.92$1.9239,600——
1983-10-26$1.90$1.9018,900——
1983-10-25$1.96$1.9618,000——
1983-10-24$1.99$1.9942,300——
1983-10-21$2.01$2.0114,400——
1983-10-20$2.00$2.009,000——
1983-10-19$2.00$2.005,400——
1983-10-18$2.03$2.030——
1983-10-17$2.03$2.0313,500——
1983-10-14$2.01$2.0110,800——
1983-10-13$2.03$2.036,300——
1983-10-12$2.06$2.0615,300——
1983-10-11$2.03$2.0319,800——
1983-10-10$2.04$2.045,400——
1983-10-07$2.06$2.0634,200——
1983-10-06$2.03$2.034,500——
1983-10-05$2.01$2.0112,600——
1983-10-04$2.01$2.016,300——
1983-10-03$2.01$2.0118,000——
1983-09-30$1.97$1.974,500——
1983-09-29$1.99$1.998,100——
1983-09-28$1.99$1.999,000——
1983-09-27$1.94$1.949,000——
1983-09-26$2.00$2.0010,800——
1983-09-23$2.00$2.005,400——
1983-09-22$1.99$1.991,800——
1983-09-21$2.00$2.0012,600——
1983-09-20$1.96$1.9622,500——
1983-09-19$1.97$1.9772,000——
1983-09-16$1.99$1.993,600——
1983-09-15$1.99$1.99143,100——
1983-09-14$1.94$1.9429,700——
1983-09-13$1.94$1.941,800——
1983-09-12$1.93$1.9331,500——
1983-09-09$1.92$1.9210,800——
1983-09-08$1.97$1.9737,800——
1983-09-07$1.96$1.9610,800——
1983-09-06$1.93$1.9321,600——
1983-09-02$1.88$1.885,400——
1983-09-01$1.86$1.860——
1983-08-31$1.86$1.867,200——
1983-08-30$1.89$1.8993,600——
1983-08-29$1.90$1.909,900——
1983-08-26$1.93$1.939,000——
1983-08-25$1.94$1.946,300——
1983-08-24$1.96$1.9674,700——
1983-08-23$1.90$1.9032,400——
1983-08-22$1.89$1.8911,700——
1983-08-19$1.89$1.8914,400——
1983-08-18$1.89$1.8921,600——
1983-08-17$1.88$1.8825,200——
1983-08-16$1.83$1.8315,300——
1983-08-15$1.86$1.86900——
1983-08-12$1.85$1.855,400——
1983-08-11$1.83$1.833,600——
1983-08-10$1.83$1.8322,500——
1983-08-09$1.82$1.8210,800——
1983-08-08$1.82$1.8218,900——
1983-08-05$1.82$1.821,800——
1983-08-04$1.82$1.8212,600——
1983-08-03$1.81$1.818,100——
1983-08-02$1.79$1.796,300——
1983-08-01$1.82$1.828,100——
1983-07-29$1.79$1.791,800——
1983-07-28$1.83$1.835,400——
1983-07-27$1.82$1.8220,700——
1983-07-26$1.78$1.78900——
1983-07-25$1.78$1.7817,100——
1983-07-22$1.75$1.754,500——
1983-07-21$1.78$1.7816,200——
1983-07-20$1.76$1.768,100——
1983-07-19$1.79$1.7928,800——
1983-07-18$1.72$1.7214,400——
1983-07-15$1.72$1.7213,500——
1983-07-14$1.75$1.753,600——
1983-07-13$1.79$1.7931,500——
1983-07-12$1.74$1.7410,800——
1983-07-11$1.76$1.7623,400——
1983-07-08$1.76$1.768,100——
1983-07-07$1.75$1.758,100——
1983-07-06$1.75$1.7518,900——
1983-07-05$1.75$1.753,600——
1983-07-01$1.76$1.765,400——
1983-06-30$1.76$1.7636,000——
1983-06-29$1.75$1.75900——
1983-06-28$1.76$1.768,100——
1983-06-27$1.74$1.749,900——
1983-06-24$1.76$1.7611,700——
1983-06-23$1.78$1.7818,000——
1983-06-22$1.78$1.7833,300——
1983-06-21$1.78$1.7855,800——
1983-06-20$1.81$1.819,900——
1983-06-17$1.83$1.8316,200——
1983-06-16$1.85$1.8519,800——
1983-06-15$1.85$1.859,900——
1983-06-14$1.88$1.889,000——
1983-06-13$1.89$1.896,300——
1983-06-10$1.90$1.9074,700——
1983-06-09$1.89$1.8918,900——
1983-06-08$1.94$1.94900——
1983-06-07$1.94$1.9414,400——
1983-06-06$1.96$1.9623,400——
1983-06-03$1.99$1.9914,400——
1983-06-02$1.97$1.9722,500——
1983-06-01$1.96$1.9623,400——
1983-05-31$1.89$1.8915,300——
1983-05-27$1.92$1.929,000——
1983-05-26$1.89$1.896,300——
1983-05-25$1.88$1.8818,000——
1983-05-24$1.86$1.868,100——
1983-05-23$1.86$1.8614,400——
1983-05-20$1.83$1.8311,700——
1983-05-19$1.82$1.822,700——
1983-05-18$1.81$1.8112,600——
1983-05-17$1.83$1.839,000——
1983-05-16$1.83$1.839,900——
1983-05-13$1.81$1.819,000——
1983-05-12$1.83$1.8351,300——
1983-05-11$1.78$1.7829,700——
1983-05-10$1.78$1.7834,200——
1983-05-09$1.79$1.7916,200——
1983-05-06$1.81$1.8120,700——
1983-05-05$1.81$1.8124,300——
1983-05-04$1.82$1.825,400——
1983-05-03$1.79$1.7919,800——
1983-05-02$1.78$1.7817,100——
1983-04-29$1.79$1.793,600——
1983-04-28$1.81$1.8125,200——
1983-04-27$1.78$1.786,300——
1983-04-26$1.79$1.798,100——
1983-04-25$1.78$1.7821,600——
1983-04-22$1.79$1.795,400——
1983-04-21$1.79$1.798,100——
1983-04-20$1.83$1.8330,600——
1983-04-19$1.82$1.8218,000——
1983-04-18$1.81$1.8181,900——
1983-04-15$1.79$1.7918,000——
1983-04-14$1.78$1.78114,300——
1983-04-13$1.79$1.7919,800——
1983-04-12$1.76$1.7622,500——
1983-04-11$1.79$1.7971,100——
1983-04-08$1.82$1.825,400——
1983-04-07$1.82$1.828,100——
1983-04-06$1.83$1.8317,100——
1983-04-05$1.83$1.8330,600——
1983-04-04$1.85$1.8537,800——
1983-03-31$1.76$1.763,600——
1983-03-30$1.76$1.7617,100——
1983-03-29$1.76$1.7663,000——
1983-03-28$1.76$1.763,600——
1983-03-25$1.76$1.7621,600——
1983-03-24$1.78$1.7813,500——
1983-03-23$1.76$1.7610,800——
1983-03-22$1.76$1.761,800——
1983-03-21$1.76$1.7618,900——
1983-03-18$1.78$1.785,400——
1983-03-17$1.76$1.7610,800——
1983-03-16$1.76$1.7623,400——
1983-03-15$1.79$1.7913,500——
1983-03-14$1.82$1.829,900——
1983-03-11$1.83$1.839,900——
1983-03-10$1.88$1.8824,300——
1983-03-09$1.88$1.8815,300——
1983-03-08$1.93$1.9345,000——
1983-03-07$1.93$1.9322,500——
1983-03-04$1.89$1.892,700——
1983-03-03$1.89$1.8917,100——
1983-03-02$1.89$1.8918,000——
1983-03-01$1.88$1.8827,900——
1983-02-28$1.82$1.82100,800——
1983-02-25$1.83$1.8310,800——
1983-02-24$1.85$1.8554,000——
1983-02-23$1.94$1.947,200——
1983-02-22$1.97$1.9719,800——
1983-02-18$1.99$1.9924,300——
1983-02-17$1.99$1.9917,100——
1983-02-16$2.00$2.0038,700——
1983-02-15$2.00$2.0018,900——
1983-02-14$1.99$1.999,900——
1983-02-11$1.93$1.9387,300——
1983-02-10$1.88$1.8820,700——
1983-02-09$1.92$1.9210,800——
1983-02-08$1.92$1.9210,800——
1983-02-07$1.92$1.9223,400——
1983-02-04$1.90$1.909,900——
1983-02-03$1.92$1.9220,700——
1983-02-02$1.92$1.9212,600——
1983-02-01$1.92$1.9223,400——
1983-01-31$1.92$1.9211,700——
1983-01-28$1.92$1.9218,000——
1983-01-27$1.92$1.9251,300——
1983-01-26$1.86$1.8621,600——
1983-01-25$1.85$1.857,200——
1983-01-24$1.81$1.8127,000——
1983-01-21$1.88$1.8824,300——
1983-01-20$1.90$1.9015,300——
1983-01-19$1.90$1.9018,900——
1983-01-18$1.90$1.9011,700——
1983-01-17$1.92$1.928,100——
1983-01-14$1.89$1.8922,500——
1983-01-13$1.90$1.909,900——
1983-01-12$1.89$1.8922,500——
1983-01-11$1.86$1.869,900——
1983-01-10$1.85$1.8549,500——
1983-01-07$1.74$1.7415,300——
1983-01-06$1.74$1.7410,800——
1983-01-05$1.72$1.7221,600——
1983-01-04$1.71$1.717,200——
1983-01-03$1.71$1.7117,100——