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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.85$2.8510,800——
1985-12-30$2.89$2.897,200——
1985-12-27$2.92$2.9221,600——
1985-12-26$2.96$2.969,900——
1985-12-24$2.96$2.9618,000——
1985-12-23$2.97$2.9739,600——
1985-12-20$2.99$2.9948,600——
1985-12-19$2.89$2.899,000——
1985-12-18$2.86$2.8645,000——
1985-12-17$2.88$2.8853,100——
1985-12-16$2.81$2.8124,300——
1985-12-13$2.82$2.8234,200——
1985-12-12$2.82$2.8259,400——
1985-12-11$2.83$2.8336,900——
1985-12-10$2.88$2.8861,200——
1985-12-09$2.89$2.8975,600——
1985-12-06$2.89$2.899,900——
1985-12-05$2.86$2.8619,800——
1985-12-04$2.83$2.837,200——
1985-12-03$2.85$2.8512,600——
1985-12-02$2.86$2.8629,700——
1985-11-29$2.88$2.8817,100——
1985-11-27$2.88$2.8833,300——
1985-11-26$2.89$2.895,400——
1985-11-25$2.88$2.8813,500——
1985-11-22$2.89$2.8999,900——
1985-11-21$2.92$2.925,400——
1985-11-20$2.93$2.932,700——
1985-11-19$2.90$2.9023,400——
1985-11-18$2.92$2.9213,500——
1985-11-15$2.96$2.9623,400——
1985-11-14$2.89$2.8925,200——
1985-11-13$2.83$2.8326,100——
1985-11-12$2.85$2.8516,200——
1985-11-11$2.86$2.8634,200——
1985-11-08$2.83$2.8322,500——
1985-11-07$2.86$2.8634,200——
1985-11-06$2.83$2.8310,800——
1985-11-05$2.82$2.8214,400——
1985-11-04$2.79$2.7919,800——
1985-11-01$2.79$2.7921,600——
1985-10-31$2.79$2.7917,100——
1985-10-30$2.79$2.7922,500——
1985-10-29$2.82$2.8218,000——
1985-10-28$2.82$2.8230,600——
1985-10-25$2.85$2.855,400——
1985-10-24$2.85$2.8515,300——
1985-10-23$2.88$2.889,900——
1985-10-22$2.88$2.8833,300——
1985-10-21$2.86$2.8617,100——
1985-10-18$2.83$2.8318,000——
1985-10-17$2.85$2.8526,100——
1985-10-16$2.85$2.859,900——
1985-10-15$2.88$2.8814,400——
1985-10-14$2.85$2.8510,800——
1985-10-11$2.85$2.8519,800——
1985-10-10$2.85$2.858,100——
1985-10-09$2.89$2.8915,300——
1985-10-08$2.86$2.869,900——
1985-10-07$2.86$2.867,200——
1985-10-04$2.89$2.895,400——
1985-10-03$2.89$2.8952,200——
1985-10-02$2.89$2.8916,200——
1985-10-01$2.85$2.8529,700——
1985-09-30$2.85$2.8522,500——
1985-09-26$2.85$2.8530,600——
1985-09-25$2.85$2.8518,900——
1985-09-24$2.85$2.8574,700——
1985-09-23$2.86$2.8646,800——
1985-09-20$2.88$2.8827,000——
1985-09-19$2.86$2.8625,200——
1985-09-18$2.83$2.8318,000——
1985-09-17$2.89$2.8936,000——
1985-09-16$2.96$2.9666,600——
1985-09-13$3.03$3.0319,800——
1985-09-12$3.03$3.0352,200——
1985-09-11$3.04$3.0415,300——
1985-09-10$3.06$3.06109,800——
1985-09-09$3.13$3.1375,600——
1985-09-06$3.08$3.0843,200——
1985-09-05$3.10$3.1071,100——
1985-09-04$3.03$3.0343,200——
1985-09-03$3.03$3.0346,800——
1985-08-30$3.04$3.0465,700——
1985-08-29$3.01$3.0149,500——
1985-08-28$2.99$2.9974,700——
1985-08-27$2.99$2.9987,300——
1985-08-26$2.96$2.96110,700——
1985-08-23$2.90$2.9072,000——
1985-08-22$3.03$3.0326,100——
1985-08-21$3.04$3.049,000——
1985-08-20$3.06$3.0618,900——
1985-08-19$3.11$3.1110,800——
1985-08-16$3.08$3.088,100——
1985-08-15$3.11$3.1119,800——
1985-08-14$3.13$3.1315,300——
1985-08-13$3.13$3.1390,900——
1985-08-12$3.18$3.1895,400——
1985-08-09$3.07$3.0716,200——
1985-08-08$3.10$3.1036,000——
1985-08-07$3.04$3.0421,600——
1985-08-06$3.00$3.0041,400——
1985-08-05$3.01$3.0123,400——
1985-08-02$3.10$3.1031,500——
1985-08-01$3.14$3.1433,300——
1985-07-31$3.03$3.0325,200——
1985-07-30$3.00$3.0020,700——
1985-07-29$3.07$3.0713,500——
1985-07-26$3.14$3.1415,300——
1985-07-25$3.13$3.1312,600——
1985-07-24$3.15$3.1534,200——
1985-07-23$3.13$3.1326,100——
1985-07-22$3.13$3.1325,200——
1985-07-19$3.13$3.1311,700——
1985-07-18$3.11$3.1162,100——
1985-07-17$3.13$3.1338,700——
1985-07-16$3.08$3.0825,200——
1985-07-15$3.04$3.0428,800——
1985-07-12$3.10$3.1014,400——
1985-07-11$3.10$3.1029,700——
1985-07-10$3.07$3.078,100——
1985-07-09$3.03$3.035,400——
1985-07-08$3.00$3.009,000——
1985-07-05$2.99$2.9911,700——
1985-07-03$2.97$2.9727,900——
1985-07-02$3.00$3.0044,100——
1985-07-01$3.07$3.0723,400——
1985-06-28$3.07$3.0710,800——
1985-06-27$3.07$3.0736,000——
1985-06-26$3.06$3.0615,300——
1985-06-25$3.11$3.114,500——
1985-06-24$3.10$3.102,700——
1985-06-21$3.11$3.117,200——
1985-06-20$3.11$3.112,700——
1985-06-19$3.08$3.085,400——
1985-06-18$3.08$3.088,100——
1985-06-17$3.07$3.071,800——
1985-06-14$3.07$3.0723,400——
1985-06-13$3.08$3.0826,100——
1985-06-12$3.13$3.1331,500——
1985-06-11$3.18$3.1813,500——
1985-06-10$3.14$3.1414,400——
1985-06-07$3.21$3.2113,500——
1985-06-06$3.21$3.217,200——
1985-06-05$3.18$3.1810,800——
1985-06-04$3.19$3.1931,500——
1985-06-03$3.22$3.2222,500——
1985-05-31$3.19$3.1952,200——
1985-05-30$3.11$3.11168,300——
1985-05-29$3.11$3.1156,700——
1985-05-28$3.08$3.08147,600——
1985-05-24$3.06$3.0616,200——
1985-05-23$3.06$3.0653,100——
1985-05-22$3.03$3.0338,700——
1985-05-21$3.04$3.0454,900——
1985-05-20$3.04$3.0425,200——
1985-05-17$3.01$3.0125,200——
1985-05-16$2.96$2.968,100——
1985-05-15$2.97$2.9713,500——
1985-05-14$2.97$2.9755,800——
1985-05-13$3.00$3.0069,300——
1985-05-10$2.99$2.9928,800——
1985-05-09$2.97$2.9752,200——
1985-05-08$2.94$2.9412,600——
1985-05-07$2.96$2.9619,800——
1985-05-06$2.97$2.9757,600——
1985-05-03$2.93$2.932,700——
1985-05-02$2.90$2.9017,100——
1985-05-01$2.93$2.9317,100——
1985-04-30$2.94$2.9432,400——
1985-04-29$2.96$2.9667,500——
1985-04-26$2.92$2.9233,300——
1985-04-25$2.94$2.9433,300——
1985-04-24$2.94$2.94178,200——
1985-04-23$2.92$2.92158,400——
1985-04-22$2.78$2.7850,400——
1985-04-19$2.78$2.7822,500——
1985-04-18$2.79$2.7922,500——
1985-04-17$2.79$2.7936,900——
1985-04-16$2.82$2.8221,600——
1985-04-15$2.79$2.7918,000——
1985-04-12$2.79$2.7913,500——
1985-04-11$2.78$2.789,000——
1985-04-10$2.78$2.7830,600——
1985-04-09$2.79$2.795,400——
1985-04-08$2.81$2.8137,800——
1985-04-04$2.81$2.8112,600——
1985-04-03$2.76$2.76108,900——
1985-04-02$2.83$2.8346,800——
1985-04-01$2.88$2.8815,300——
1985-03-29$2.88$2.889,000——
1985-03-28$2.86$2.8623,400——
1985-03-27$2.83$2.8311,700——
1985-03-26$2.83$2.8336,900——
1985-03-25$2.82$2.8229,700——
1985-03-22$2.83$2.8311,700——
1985-03-21$2.85$2.8519,800——
1985-03-20$2.83$2.838,100——
1985-03-19$2.83$2.8360,300——
1985-03-18$2.81$2.8122,500——
1985-03-15$2.81$2.8116,200——
1985-03-14$2.83$2.839,000——
1985-03-13$2.81$2.8132,400——
1985-03-12$2.83$2.8322,500——
1985-03-11$2.79$2.7919,800——
1985-03-08$2.88$2.887,200——
1985-03-07$2.88$2.887,200——
1985-03-06$2.86$2.8657,600——
1985-03-05$2.86$2.868,100——
1985-03-04$2.86$2.868,100——
1985-03-01$2.88$2.8817,100——
1985-02-28$2.83$2.8313,500——
1985-02-27$2.83$2.8313,500——
1985-02-26$2.85$2.8516,200——
1985-02-25$2.85$2.852,700——
1985-02-22$2.85$2.8554,000——
1985-02-21$2.86$2.869,900——
1985-02-20$2.85$2.8518,900——
1985-02-19$2.85$2.8513,500——
1985-02-15$2.85$2.8512,600——
1985-02-14$2.89$2.8910,800——
1985-02-13$2.90$2.9024,300——
1985-02-12$2.89$2.8942,300——
1985-02-11$2.90$2.907,200——
1985-02-08$2.89$2.89108,000——
1985-02-07$2.88$2.888,100——
1985-02-06$2.85$2.8511,700——
1985-02-05$2.88$2.8879,200——
1985-02-04$2.83$2.8312,600——
1985-02-01$2.83$2.8376,500——
1985-01-31$2.81$2.8134,200——
1985-01-30$2.81$2.8188,200——
1985-01-29$2.86$2.8610,800——
1985-01-28$2.86$2.8646,800——
1985-01-25$2.89$2.8930,600——
1985-01-24$2.88$2.8828,800——
1985-01-23$2.89$2.8929,700——
1985-01-22$2.90$2.9027,000——
1985-01-21$2.89$2.8938,700——
1985-01-18$2.88$2.8818,900——
1985-01-17$2.88$2.889,900——
1985-01-16$2.89$2.899,000——
1985-01-15$2.92$2.9227,900——
1985-01-14$2.89$2.8937,800——
1985-01-11$2.88$2.8833,300——
1985-01-10$2.89$2.894,500——
1985-01-09$2.89$2.8913,500——
1985-01-08$2.88$2.8884,600——
1985-01-07$2.88$2.8815,300——
1985-01-04$2.89$2.899,900——
1985-01-03$2.88$2.883,600——
1985-01-02$2.88$2.8811,700——