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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.28$3.3440,500——
1986-12-30$3.28$3.3436,000——
1986-12-29$3.29$3.3561,200——
1986-12-26$3.22$3.2814,400——
1986-12-24$3.19$3.2629,700——
1986-12-23$3.15$3.21108,000——
1986-12-22$3.22$3.2848,600——
1986-12-19$3.19$3.2636,900——
1986-12-18$3.25$3.3116,200——
1986-12-17$3.25$3.3125,200——
1986-12-16$3.25$3.3131,500——
1986-12-15$3.31$3.3713,500——
1986-12-12$3.35$3.4113,500——
1986-12-11$3.33$3.4042,300——
1986-12-10$3.33$3.4021,600——
1986-12-09$3.32$3.3841,400——
1986-12-08$3.46$3.4676,500——
1986-12-05$3.46$3.4617,100——
1986-12-04$3.39$3.3916,200——
1986-12-03$3.38$3.3867,500——
1986-12-02$3.39$3.3923,400——
1986-12-01$3.35$3.3549,500——
1986-11-28$3.33$3.3371,100——
1986-11-26$3.28$3.284,500——
1986-11-25$3.24$3.2413,500——
1986-11-24$3.25$3.2531,500——
1986-11-21$3.19$3.1945,000——
1986-11-20$3.19$3.1941,400——
1986-11-19$3.18$3.189,900——
1986-11-18$3.21$3.2123,400——
1986-11-17$3.25$3.2518,900——
1986-11-14$3.22$3.2210,800——
1986-11-13$3.19$3.1915,300——
1986-11-12$3.17$3.1729,700——
1986-11-11$3.21$3.2115,300——
1986-11-10$3.22$3.2254,000——
1986-11-07$3.25$3.255,400——
1986-11-06$3.26$3.2617,100——
1986-11-05$3.31$3.315,400——
1986-11-04$3.33$3.339,000——
1986-11-03$3.32$3.327,200——
1986-10-31$3.31$3.312,700——
1986-10-30$3.28$3.2818,900——
1986-10-29$3.25$3.2526,100——
1986-10-28$3.29$3.2914,400——
1986-10-27$3.28$3.2820,700——
1986-10-24$3.38$3.383,600——
1986-10-23$3.36$3.3639,600——
1986-10-22$3.31$3.3129,700——
1986-10-21$3.29$3.2933,300——
1986-10-20$3.28$3.283,600——
1986-10-17$3.29$3.290——
1986-10-16$3.29$3.294,500——
1986-10-15$3.31$3.3123,400——
1986-10-14$3.28$3.28900——
1986-10-13$3.28$3.2817,100——
1986-10-10$3.32$3.329,000——
1986-10-09$3.32$3.3218,900——
1986-10-08$3.32$3.32900——
1986-10-07$3.33$3.335,400——
1986-10-06$3.35$3.3517,100——
1986-10-03$3.36$3.36900——
1986-10-02$3.35$3.352,700——
1986-10-01$3.35$3.3512,600——
1986-09-30$3.31$3.3111,700——
1986-09-29$3.31$3.3144,100——
1986-09-26$3.38$3.385,400——
1986-09-25$3.38$3.389,900——
1986-09-24$3.39$3.393,600——
1986-09-23$3.38$3.386,300——
1986-09-22$3.36$3.3660,300——
1986-09-19$3.31$3.3146,800——
1986-09-18$3.36$3.3613,500——
1986-09-17$3.38$3.3820,700——
1986-09-16$3.33$3.3390,000——
1986-09-15$3.40$3.4029,700——
1986-09-12$3.38$3.3824,300——
1986-09-11$3.43$3.4356,700——
1986-09-10$3.57$3.5723,400——
1986-09-09$3.60$3.6011,700——
1986-09-08$3.69$3.6954,900——
1986-09-05$3.69$3.699,900——
1986-09-04$3.71$3.716,300——
1986-09-03$3.68$3.6818,000——
1986-09-02$3.69$3.6995,400——
1986-08-29$3.72$3.7214,400——
1986-08-28$3.69$3.6937,800——
1986-08-27$3.68$3.6824,300——
1986-08-26$3.72$3.7254,900——
1986-08-25$3.72$3.7283,700——
1986-08-22$3.68$3.6832,400——
1986-08-21$3.67$3.6778,300——
1986-08-20$3.58$3.589,900——
1986-08-19$3.57$3.5733,300——
1986-08-18$3.58$3.5821,600——
1986-08-15$3.57$3.5727,000——
1986-08-14$3.56$3.5642,300——
1986-08-13$3.51$3.5132,400——
1986-08-12$3.44$3.4463,900——
1986-08-11$3.50$3.5044,100——
1986-08-08$3.42$3.4218,000——
1986-08-07$3.43$3.4310,800——
1986-08-06$3.40$3.4011,700——
1986-08-05$3.44$3.4445,900——
1986-08-04$3.54$3.5413,500——
1986-08-01$3.53$3.5319,800——
1986-07-31$3.51$3.5137,800——
1986-07-30$3.57$3.5753,100——
1986-07-29$3.50$3.5063,900——
1986-07-28$3.47$3.4761,200——
1986-07-25$3.40$3.4066,600——
1986-07-24$3.36$3.3647,700——
1986-07-23$3.39$3.3963,900——
1986-07-22$3.31$3.3148,600——
1986-07-21$3.25$3.2525,200——
1986-07-18$3.22$3.2223,400——
1986-07-17$3.22$3.2263,000——
1986-07-16$3.19$3.1975,600——
1986-07-15$3.21$3.2167,500——
1986-07-14$3.19$3.1937,800——
1986-07-11$3.25$3.2572,000——
1986-07-10$3.29$3.2945,000——
1986-07-09$3.25$3.259,900——
1986-07-08$3.29$3.2925,200——
1986-07-07$3.31$3.3123,400——
1986-07-03$3.29$3.298,100——
1986-07-02$3.32$3.3223,400——
1986-07-01$3.32$3.3254,000——
1986-06-30$3.32$3.3248,600——
1986-06-27$3.32$3.3239,600——
1986-06-26$3.29$3.29128,700——
1986-06-25$3.29$3.2933,300——
1986-06-24$3.26$3.269,900——
1986-06-23$3.22$3.2247,700——
1986-06-20$3.25$3.2534,200——
1986-06-19$3.26$3.2611,700——
1986-06-18$3.26$3.265,400——
1986-06-17$3.25$3.2514,400——
1986-06-16$3.26$3.2616,200——
1986-06-13$3.26$3.2645,900——
1986-06-12$3.21$3.2115,300——
1986-06-11$3.24$3.2465,700——
1986-06-10$3.21$3.2117,100——
1986-06-09$3.24$3.2455,800——
1986-06-06$3.28$3.2829,700——
1986-06-05$3.26$3.2629,700——
1986-06-04$3.26$3.2642,300——
1986-06-03$3.19$3.1966,600——
1986-06-02$3.17$3.1759,400——
1986-05-30$3.21$3.2140,500——
1986-05-29$3.13$3.1375,600——
1986-05-28$3.11$3.1152,200——
1986-05-27$3.06$3.0645,000——
1986-05-23$3.07$3.0723,400——
1986-05-22$3.06$3.0625,200——
1986-05-21$3.06$3.0612,600——
1986-05-20$3.04$3.046,300——
1986-05-19$3.04$3.0435,100——
1986-05-16$3.08$3.0837,800——
1986-05-15$3.08$3.0846,800——
1986-05-14$3.11$3.1118,000——
1986-05-13$3.11$3.1171,100——
1986-05-12$3.17$3.1735,100——
1986-05-09$3.18$3.1832,400——
1986-05-08$3.15$3.1520,700——
1986-05-07$3.11$3.1121,600——
1986-05-06$3.14$3.149,000——
1986-05-05$3.11$3.1126,100——
1986-05-02$3.13$3.138,100——
1986-05-01$3.10$3.1020,700——
1986-04-30$3.11$3.1149,500——
1986-04-29$3.11$3.1117,100——
1986-04-28$3.14$3.1439,600——
1986-04-25$3.14$3.1413,500——
1986-04-24$3.17$3.1723,400——
1986-04-23$3.15$3.1547,700——
1986-04-22$3.15$3.1530,600——
1986-04-21$3.19$3.198,100——
1986-04-18$3.21$3.2113,500——
1986-04-17$3.21$3.2131,500——
1986-04-16$3.19$3.1931,500——
1986-04-15$3.19$3.1926,100——
1986-04-14$3.17$3.1747,700——
1986-04-11$3.17$3.1738,700——
1986-04-10$3.14$3.1471,100——
1986-04-09$3.10$3.1036,000——
1986-04-08$3.03$3.0362,100——
1986-04-07$2.99$2.9917,100——
1986-04-04$3.06$3.0633,300——
1986-04-03$3.08$3.0824,300——
1986-04-02$3.11$3.115,400——
1986-04-01$3.13$3.1312,600——
1986-03-31$3.19$3.197,200——
1986-03-27$3.19$3.1964,800——
1986-03-26$3.19$3.1921,600——
1986-03-25$3.18$3.1841,400——
1986-03-24$3.18$3.1815,300——
1986-03-21$3.15$3.1553,100——
1986-03-20$3.14$3.1447,700——
1986-03-19$3.11$3.1126,100——
1986-03-18$3.11$3.1139,600——
1986-03-17$3.10$3.1020,700——
1986-03-14$3.13$3.1320,700——
1986-03-13$3.13$3.1332,400——
1986-03-12$3.17$3.1718,000——
1986-03-11$3.21$3.2117,100——
1986-03-10$3.17$3.1750,400——
1986-03-07$3.24$3.2445,900——
1986-03-06$3.22$3.2233,300——
1986-03-05$3.22$3.2218,000——
1986-03-04$3.19$3.1918,000——
1986-03-03$3.22$3.22104,400——
1986-02-28$3.26$3.2664,800——
1986-02-27$3.28$3.2833,300——
1986-02-26$3.19$3.1939,600——
1986-02-25$3.11$3.1152,200——
1986-02-24$3.08$3.0857,600——
1986-02-21$3.04$3.0411,700——
1986-02-20$3.06$3.0648,600——
1986-02-19$3.06$3.0636,000——
1986-02-18$3.01$3.0136,000——
1986-02-14$2.97$2.9727,900——
1986-02-13$2.99$2.9918,900——
1986-02-12$2.99$2.999,000——
1986-02-11$2.99$2.9918,900——
1986-02-10$2.97$2.9718,000——
1986-02-07$2.96$2.968,100——
1986-02-06$2.94$2.9423,400——
1986-02-05$2.97$2.9728,800——
1986-02-04$2.97$2.9729,700——
1986-02-03$2.96$2.9615,300——
1986-01-31$2.97$2.9726,100——
1986-01-30$2.94$2.9422,500——
1986-01-29$2.94$2.9419,800——
1986-01-28$2.94$2.9424,300——
1986-01-27$2.93$2.939,900——
1986-01-24$2.97$2.9716,200——
1986-01-23$2.97$2.9734,200——
1986-01-22$2.96$2.969,900——
1986-01-21$2.97$2.9710,800——
1986-01-20$2.96$2.9617,100——
1986-01-17$2.99$2.9923,400——
1986-01-16$2.97$2.9737,800——
1986-01-15$2.90$2.9024,300——
1986-01-14$2.92$2.9232,400——
1986-01-13$2.89$2.8921,600——
1986-01-10$2.89$2.8932,400——
1986-01-09$2.92$2.9241,400——
1986-01-08$2.94$2.9450,400——
1986-01-07$2.92$2.9245,000——
1986-01-06$2.92$2.9215,300——
1986-01-03$2.92$2.9250,400——
1986-01-02$2.89$2.8932,400——