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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.57$196.55587,300——
2019-12-30$44.16$194.75345,800——
2019-12-27$43.87$193.47375,800——
2019-12-26$43.89$193.55503,600——
2019-12-24$44.06$194.30264,000——
2019-12-23$44.45$196.02499,800——
2019-12-20$45.46$200.481,756,000——
2019-12-19$44.99$198.41933,900——
2019-12-18$45.35$199.99760,000——
2019-12-17$44.97$196.94952,200——
2019-12-16$44.34$194.18895,800——
2019-12-13$43.55$190.72563,900——
2019-12-12$43.25$189.40405,800——
2019-12-11$43.07$188.62425,900——
2019-12-10$42.81$187.48505,400——
2019-12-09$42.37$185.55945,300——
2019-12-06$42.72$187.081,287,700——
2019-12-05$42.57$186.434,094,700——
2019-12-04$42.54$186.30292,200——
2019-12-03$42.03$184.06311,600——
2019-12-02$42.28$185.16328,700——
2019-11-29$42.54$186.30153,500——
2019-11-27$43.01$188.35406,200——
2019-11-26$42.94$188.05390,200——
2019-11-25$42.85$187.65491,600——
2019-11-22$42.78$187.35253,100——
2019-11-21$42.96$188.13362,200——
2019-11-20$42.85$187.65581,100——
2019-11-19$42.98$188.221,129,500——
2019-11-18$41.71$182.66550,300——
2019-11-15$41.48$181.65725,200——
2019-11-14$41.50$181.74398,000——
2019-11-13$41.39$181.26368,100——
2019-11-12$40.61$177.84549,700——
2019-11-11$40.66$178.06373,600——
2019-11-08$41.06$179.81382,500——
2019-11-07$41.27$180.73450,800——
2019-11-06$42.09$184.33417,300——
2019-11-05$42.17$184.68666,500——
2019-11-04$42.20$184.81484,700——
2019-11-01$43.34$189.80427,200——
2019-10-31$43.60$190.941,556,700——
2019-10-30$43.86$192.08520,700——
2019-10-29$43.86$192.08377,800——
2019-10-28$43.76$191.64417,100——
2019-10-25$44.23$193.70382,800——
2019-10-24$44.16$193.39252,400——
2019-10-23$44.26$193.83391,000——
2019-10-22$44.14$193.30458,700——
2019-10-21$43.82$191.90285,700——
2019-10-18$43.79$191.77474,500——
2019-10-17$43.55$190.72418,400——
2019-10-16$43.12$188.84456,800——
2019-10-15$43.23$189.32559,900——
2019-10-14$43.68$191.29341,800——
2019-10-11$43.73$191.511,009,300——
2019-10-10$43.67$191.24325,600——
2019-10-09$43.50$190.50315,100——
2019-10-08$43.14$188.92340,000——
2019-10-07$43.57$190.81275,600——
2019-10-04$43.49$190.46384,700——
2019-10-03$43.40$190.06368,300——
2019-10-02$43.26$189.45409,000——
2019-10-01$44.51$194.92433,300——
2019-09-30$45.22$198.03512,800——
2019-09-27$45.01$197.11375,800——
2019-09-26$45.13$197.64415,100——
2019-09-25$45.43$198.95499,500——
2019-09-24$45.01$197.11486,300——
2019-09-23$44.99$197.02440,800——
2019-09-20$44.36$194.271,001,000——
2019-09-19$44.47$194.75334,500——
2019-09-18$44.87$195.13420,200——
2019-09-17$44.67$194.26302,200——
2019-09-16$44.78$194.74273,700——
2019-09-13$45.10$196.13357,900——
2019-09-12$45.08$196.04545,900——
2019-09-11$45.35$197.22865,500——
2019-09-10$43.82$190.56624,000——
2019-09-09$43.89$190.87561,400——
2019-09-06$45.21$196.61381,500——
2019-09-05$46.08$200.39313,000——
2019-09-04$45.88$199.52240,900——
2019-09-03$45.82$199.26321,000——
2019-08-30$45.74$198.91311,600——
2019-08-29$45.44$197.61228,900——
2019-08-28$44.74$194.56414,400——
2019-08-27$44.52$193.61299,200——
2019-08-26$44.80$194.82311,200——
2019-08-23$44.01$191.39503,300——
2019-08-22$45.09$196.09280,600——
2019-08-21$45.06$195.95330,700——
2019-08-20$44.81$194.87196,700——
2019-08-19$45.14$196.30331,300——
2019-08-16$45.22$196.65475,400——
2019-08-15$44.39$193.04359,300——
2019-08-14$44.35$192.87343,400——
2019-08-13$44.88$195.17448,800——
2019-08-12$44.92$195.35455,300——
2019-08-09$45.45$197.65399,900——
2019-08-08$46.27$201.22529,700——
2019-08-07$45.65$198.52579,100——
2019-08-06$46.24$201.09740,200——
2019-08-05$47.75$207.65525,600——
2019-08-02$49.84$216.74285,300——
2019-08-01$50.14$218.05323,800——
2019-07-31$49.87$216.87762,400——
2019-07-30$50.02$217.52292,700——
2019-07-29$49.97$217.31379,600——
2019-07-26$50.12$217.96329,200——
2019-07-25$49.51$215.31348,500——
2019-07-24$49.66$215.96292,600——
2019-07-23$49.65$215.92329,900——
2019-07-22$49.33$214.52284,500——
2019-07-19$49.84$216.74276,700——
2019-07-18$50.36$219.00307,700——
2019-07-17$50.02$217.52384,100——
2019-07-16$49.63$215.83283,300——
2019-07-15$49.59$215.65243,900——
2019-07-12$49.75$216.35238,500——
2019-07-11$50.01$217.48334,600——
2019-07-10$49.58$215.61237,700——
2019-07-09$49.92$217.09189,600——
2019-07-08$49.66$215.96285,800——
2019-07-05$49.88$216.92211,900——
2019-07-03$50.02$217.52166,800——
2019-07-02$49.57$215.57290,100——
2019-07-01$49.28$214.31296,900——
2019-06-28$49.77$216.441,038,600——
2019-06-27$49.92$217.09344,900——
2019-06-26$49.43$214.96334,600——
2019-06-25$50.67$220.35277,900——
2019-06-24$50.51$219.66299,700——
2019-06-21$51.13$222.35805,200——
2019-06-20$50.80$220.92305,900——
2019-06-19$50.86$221.18395,700——
2019-06-18$50.00$217.44263,000——
2019-06-17$49.89$216.96292,600——
2019-06-14$49.86$216.83242,600——
2019-06-13$49.90$215.73305,100——
2019-06-12$49.53$214.13372,900——
2019-06-11$48.47$209.55329,300——
2019-06-10$48.50$209.68235,300——
2019-06-07$48.89$211.36284,700——
2019-06-06$48.72$210.63385,600——
2019-06-05$48.60$210.11235,100——
2019-06-04$48.05$207.73313,400——
2019-06-03$48.22$208.47441,400——
2019-05-31$47.45$205.14383,700——
2019-05-30$46.76$202.15426,800——
2019-05-29$47.23$204.19277,800——
2019-05-28$47.99$207.47312,700——
2019-05-24$48.65$210.32271,800——
2019-05-23$48.58$210.02325,400——
2019-05-22$48.94$211.58279,400——
2019-05-21$49.04$212.01377,600——
2019-05-20$49.18$212.62307,600——
2019-05-17$49.81$215.34463,400——
2019-05-16$49.85$215.51375,500——
2019-05-15$49.57$214.30409,400——
2019-05-14$49.50$214.00443,700——
2019-05-13$49.89$215.69416,400——
2019-05-10$49.74$215.04390,400——
2019-05-09$48.89$211.36343,200——
2019-05-08$49.26$212.96309,300——
2019-05-07$50.03$216.29391,300——
2019-05-06$50.36$217.72441,700——
2019-05-03$50.67$219.06359,600——
2019-05-02$49.49$213.96272,300——
2019-05-01$49.56$214.26328,000——
2019-04-30$50.08$216.51673,000——
2019-04-29$49.71$214.91331,100——
2019-04-26$49.61$214.48257,600——
2019-04-25$49.51$214.04249,400——
2019-04-24$49.20$212.70387,900——
2019-04-23$48.66$210.37419,300——
2019-04-22$48.50$209.68206,700——
2019-04-18$48.80$210.97195,700——
2019-04-17$48.76$210.80213,300——
2019-04-16$49.00$211.84212,000——
2019-04-15$49.39$213.52234,200——
2019-04-12$49.25$212.92176,300——
2019-04-11$49.06$212.10211,400——
2019-04-10$48.76$210.80192,100——
2019-04-09$48.62$210.20264,800——
2019-04-08$48.93$211.54234,400——
2019-04-05$49.68$214.78342,700——
2019-04-04$49.17$212.57385,800——
2019-04-03$49.08$212.18357,800——
2019-04-02$48.98$211.75324,800——
2019-04-01$49.49$213.96452,500——
2019-03-29$49.79$215.25340,200——
2019-03-28$49.81$215.34184,500——
2019-03-27$49.97$216.03342,100——
2019-03-26$50.24$217.20257,100——
2019-03-25$50.13$216.72328,200——
2019-03-22$49.71$214.91461,900——
2019-03-21$49.71$214.91711,400——
2019-03-20$49.15$212.49594,900——
2019-03-19$49.31$213.18370,700——
2019-03-18$49.86$215.56317,300——
2019-03-15$49.85$215.511,269,600——
2019-03-14$49.72$214.95354,100——
2019-03-13$50.40$216.62346,400——
2019-03-12$50.21$215.81232,200——
2019-03-11$50.14$215.51362,000——
2019-03-08$49.45$212.54339,600——
2019-03-07$49.11$211.08373,700——
2019-03-06$48.73$209.45381,100——
2019-03-05$48.81$209.79232,800——
2019-03-04$49.15$211.25374,600——
2019-03-01$48.86$210.00482,700——
2019-02-28$48.40$208.03458,100——
2019-02-27$48.32$207.68364,300——
2019-02-26$48.00$206.31366,400——
2019-02-25$48.22$207.25472,000——
2019-02-22$48.64$209.06345,800——
2019-02-21$48.12$206.82424,300——
2019-02-20$47.33$203.43326,700——
2019-02-19$46.99$201.97369,800——
2019-02-15$46.73$200.85539,300——
2019-02-14$46.34$199.17743,100——
2019-02-13$46.16$198.40444,900——
2019-02-12$45.62$196.08418,800——
2019-02-11$45.35$194.92611,700——
2019-02-08$45.95$197.50783,400——
2019-02-07$46.08$198.06950,400——
2019-02-06$45.26$194.531,120,100——
2019-02-05$47.95$206.09352,800——
2019-02-04$47.91$205.92421,200——
2019-02-01$48.10$206.74515,900——
2019-01-31$48.50$208.46831,200——
2019-01-30$47.60$204.59338,900——
2019-01-29$47.04$202.18286,200——
2019-01-28$47.12$202.53417,700——
2019-01-25$47.10$202.44333,900——
2019-01-24$47.87$205.75324,800——
2019-01-23$47.61$204.63388,000——
2019-01-22$47.17$202.74445,500——
2019-01-18$46.90$201.58572,500——
2019-01-17$46.30$199.00532,700——
2019-01-16$45.46$195.39383,500——
2019-01-15$44.85$192.77332,200——
2019-01-14$44.11$189.59375,500——
2019-01-11$44.86$192.81379,300——
2019-01-10$45.18$194.19397,200——
2019-01-09$44.34$190.58567,300——
2019-01-08$45.63$196.12498,200——
2019-01-07$44.22$190.06805,200——
2019-01-04$45.26$194.53582,500——
2019-01-03$44.32$190.49374,900——
2019-01-02$44.50$191.26717,000——