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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.55$163.42388,300——
2020-12-30$34.92$160.53442,800——
2020-12-29$35.06$161.17344,900——
2020-12-28$35.60$163.65406,500——
2020-12-24$35.14$161.54149,600——
2020-12-23$34.83$160.11334,400——
2020-12-22$34.37$158.00349,900——
2020-12-21$33.54$154.18582,900——
2020-12-18$34.65$159.281,518,300——
2020-12-17$35.86$164.85644,600——
2020-12-16$34.92$160.53398,300——
2020-12-15$35.24$162.00414,900——
2020-12-14$34.43$156.74565,000——
2020-12-11$33.55$152.74489,600——
2020-12-10$33.08$150.60394,100——
2020-12-09$33.25$151.37543,600——
2020-12-08$33.53$152.64573,800——
2020-12-07$33.33$151.73418,200——
2020-12-04$33.72$153.51569,500——
2020-12-03$33.02$150.32554,500——
2020-12-02$33.56$152.78523,000——
2020-12-01$33.23$151.28866,500——
2020-11-30$33.03$150.371,276,300——
2020-11-27$36.51$166.21254,100——
2020-11-25$37.47$170.58682,400——
2020-11-24$38.13$173.59507,900——
2020-11-23$36.28$165.16418,700——
2020-11-20$35.76$162.80384,300——
2020-11-19$35.81$163.02368,200——
2020-11-18$35.62$162.16429,100——
2020-11-17$37.02$168.53553,300——
2020-11-16$37.42$170.35808,900——
2020-11-13$36.44$165.89386,500——
2020-11-12$35.01$159.38691,500——
2020-11-11$36.04$164.07820,200——
2020-11-10$36.27$165.12666,900——
2020-11-09$33.34$151.78787,400——
2020-11-06$30.59$139.26415,100——
2020-11-05$31.43$143.08459,100——
2020-11-04$30.34$138.12622,000——
2020-11-03$31.82$144.86676,000——
2020-11-02$30.89$140.63772,100——
2020-10-30$29.18$132.842,120,100——
2020-10-29$28.96$131.84755,300——
2020-10-28$28.96$131.841,227,700——
2020-10-27$30.51$138.901,097,600——
2020-10-26$30.60$139.31859,900——
2020-10-23$29.55$134.53353,400——
2020-10-22$29.40$133.84391,400——
2020-10-21$28.89$131.52372,700——
2020-10-20$28.37$129.15263,000——
2020-10-19$28.36$129.11270,800——
2020-10-16$28.94$131.75320,400——
2020-10-15$28.61$130.25428,400——
2020-10-14$28.59$130.16335,800——
2020-10-13$28.73$130.79347,200——
2020-10-12$28.86$131.38313,000——
2020-10-09$28.84$131.29365,600——
2020-10-08$29.14$132.66372,400——
2020-10-07$28.43$129.43398,300——
2020-10-06$28.07$127.79497,700——
2020-10-05$27.37$124.60360,200——
2020-10-02$27.56$125.47478,800——
2020-10-01$26.93$122.60503,800——
2020-09-30$27.02$123.01604,500——
2020-09-29$26.66$121.37418,300——
2020-09-28$26.66$121.37496,500——
2020-09-25$26.59$121.05509,300——
2020-09-24$26.52$120.73575,400——
2020-09-23$26.28$119.641,180,700——
2020-09-22$27.08$123.28656,500——
2020-09-21$27.14$123.55769,400——
2020-09-18$27.20$122.311,423,200——
2020-09-17$27.89$125.41482,500——
2020-09-16$28.25$127.03547,800——
2020-09-15$28.00$125.91413,400——
2020-09-14$28.42$127.80443,000——
2020-09-11$28.29$127.21425,800——
2020-09-10$28.69$129.01527,000——
2020-09-09$29.06$130.68532,800——
2020-09-08$29.37$132.07443,700——
2020-09-04$29.79$133.96305,100——
2020-09-03$30.17$135.67371,200——
2020-09-02$30.16$135.62364,500——
2020-09-01$29.80$134.00360,100——
2020-08-31$30.14$135.53485,200——
2020-08-28$30.40$136.70344,000——
2020-08-27$29.96$134.72558,200——
2020-08-26$30.01$134.95553,700——
2020-08-25$30.99$139.35370,000——
2020-08-24$31.75$142.77272,100——
2020-08-21$31.20$140.30364,900——
2020-08-20$31.45$141.42347,200——
2020-08-19$32.19$144.75331,500——
2020-08-18$32.06$144.17356,500——
2020-08-17$32.48$146.05366,300——
2020-08-14$32.79$147.45366,700——
2020-08-13$32.85$147.72483,400——
2020-08-12$33.49$150.60439,300——
2020-08-11$32.51$146.19462,100——
2020-08-10$32.97$148.26567,000——
2020-08-07$32.37$145.56599,100——
2020-08-06$31.79$142.95500,100——
2020-08-05$31.13$139.98376,500——
2020-08-04$31.28$140.66583,900——
2020-08-03$30.80$138.50442,100——
2020-07-31$31.06$139.671,621,500——
2020-07-30$31.38$141.11359,300——
2020-07-29$32.03$144.03576,700——
2020-07-28$31.64$142.28452,500——
2020-07-27$31.16$140.12534,700——
2020-07-24$31.51$141.69378,800——
2020-07-23$32.39$145.65662,300——
2020-07-22$32.04$144.08474,600——
2020-07-21$31.47$141.51436,700——
2020-07-20$30.62$137.69416,200——
2020-07-17$31.92$143.54530,200——
2020-07-16$31.44$141.38422,800——
2020-07-15$32.06$144.17528,500——
2020-07-14$31.42$141.29497,800——
2020-07-13$31.29$140.70387,300——
2020-07-10$31.03$139.53592,500——
2020-07-09$30.17$135.67474,600——
2020-07-08$31.25$140.52391,800——
2020-07-07$31.90$143.45541,100——
2020-07-06$32.45$145.92288,100——
2020-07-02$32.40$145.69348,500——
2020-07-01$32.22$144.89485,500——
2020-06-30$32.65$146.82599,800——
2020-06-29$32.23$144.93492,500——
2020-06-26$31.26$140.571,024,600——
2020-06-25$31.03$139.53563,300——
2020-06-24$30.94$139.13485,400——
2020-06-23$31.19$140.25432,700——
2020-06-22$31.62$142.19448,200——
2020-06-19$31.63$142.231,139,500——
2020-06-18$31.65$142.32480,400——
2020-06-17$31.58$142.01371,900——
2020-06-16$32.60$146.59490,400——
2020-06-15$31.56$141.92758,600——
2020-06-12$31.61$140.73592,500——
2020-06-11$32.17$143.23625,300——
2020-06-10$34.56$153.87393,500——
2020-06-09$36.05$160.50444,400——
2020-06-08$37.27$165.93484,000——
2020-06-05$36.18$161.08523,300——
2020-06-04$34.84$155.12395,600——
2020-06-03$35.59$158.45580,200——
2020-06-02$34.68$154.40773,000——
2020-06-01$34.59$154.00459,900——
2020-05-29$35.12$156.36664,600——
2020-05-28$34.99$155.78507,400——
2020-05-27$35.24$156.90497,600——
2020-05-26$34.38$153.07443,600——
2020-05-22$33.63$149.73299,200——
2020-05-21$33.22$147.90493,500——
2020-05-20$33.73$150.17461,100——
2020-05-19$32.70$145.59621,000——
2020-05-18$33.33$148.39780,400——
2020-05-15$30.07$133.882,044,800——
2020-05-14$30.33$135.04635,900——
2020-05-13$30.84$137.31617,700——
2020-05-12$32.41$144.30562,500——
2020-05-11$34.01$151.42792,800——
2020-05-08$35.31$157.21596,200——
2020-05-07$33.49$149.11467,200——
2020-05-06$32.89$146.43541,000——
2020-05-05$34.04$151.55594,700——
2020-05-04$32.94$146.66533,900——
2020-05-01$33.41$148.75622,600——
2020-04-30$33.78$150.401,046,600——
2020-04-29$35.87$159.70699,500——
2020-04-28$34.82$155.03555,400——
2020-04-27$32.88$146.39656,700——
2020-04-24$32.79$145.99402,500——
2020-04-23$32.22$143.45505,900——
2020-04-22$32.92$146.57592,600——
2020-04-21$32.39$144.21518,900——
2020-04-20$31.30$139.35656,700——
2020-04-17$33.48$149.06550,700——
2020-04-16$31.98$142.38570,000——
2020-04-15$32.53$144.83578,200——
2020-04-14$35.16$156.54506,600——
2020-04-13$34.27$152.58660,600——
2020-04-09$35.76$159.21714,700——
2020-04-08$33.87$150.80671,900——
2020-04-07$33.10$147.37591,700——
2020-04-06$33.19$147.77701,100——
2020-04-03$30.89$137.53471,100——
2020-04-02$30.89$137.53634,100——
2020-04-01$29.58$131.70674,100——
2020-03-31$33.97$151.24735,500——
2020-03-30$34.51$153.65812,300——
2020-03-27$32.89$146.43810,000——
2020-03-26$32.76$145.85593,800——
2020-03-25$29.95$133.34995,200——
2020-03-24$28.16$125.37944,600——
2020-03-23$27.08$120.571,070,100——
2020-03-20$31.15$138.692,746,400——
2020-03-19$29.27$130.321,651,200——
2020-03-18$24.61$109.571,201,800——
2020-03-17$31.22$139.001,215,800——
2020-03-16$26.76$119.141,025,500——
2020-03-13$33.00$145.531,329,100——
2020-03-12$29.75$131.201,324,000——
2020-03-11$33.18$146.32761,700——
2020-03-10$35.70$157.44828,200——
2020-03-09$34.99$154.31908,600——
2020-03-06$38.04$167.76596,100——
2020-03-05$37.76$166.52817,900——
2020-03-04$38.79$171.06453,100——
2020-03-03$37.08$163.52666,700——
2020-03-02$37.62$165.90916,400——
2020-02-28$35.31$155.721,079,300——
2020-02-27$37.33$164.63666,600——
2020-02-26$39.04$172.17888,500——
2020-02-25$40.55$178.83491,200——
2020-02-24$42.04$185.40552,800——
2020-02-21$43.17$190.38495,800——
2020-02-20$43.34$191.13404,900——
2020-02-19$43.18$190.42366,500——
2020-02-18$43.69$192.67702,200——
2020-02-14$43.43$191.53409,000——
2020-02-13$43.11$190.12460,700——
2020-02-12$42.48$187.34456,400——
2020-02-11$42.55$187.65542,500——
2020-02-10$42.65$188.09523,800——
2020-02-07$42.48$187.34677,200——
2020-02-06$42.32$186.63767,400——
2020-02-05$42.15$185.88577,400——
2020-02-04$41.76$184.16516,000——
2020-02-03$42.40$186.98775,400——
2020-01-31$41.32$182.221,690,100——
2020-01-30$42.22$186.19464,100——
2020-01-29$42.33$186.68537,800——
2020-01-28$43.15$190.29535,800——
2020-01-27$43.03$189.76526,200——
2020-01-24$43.17$190.38408,300——
2020-01-23$43.51$191.88497,200——
2020-01-22$43.49$191.79427,800——
2020-01-21$43.56$192.10429,800——
2020-01-17$44.05$194.26362,500——
2020-01-16$44.34$195.54426,100——
2020-01-15$44.04$194.22540,600——
2020-01-14$43.31$191.00451,200——
2020-01-13$43.22$190.60533,600——
2020-01-10$42.82$188.84356,200——
2020-01-09$42.52$187.51738,000——
2020-01-08$42.66$188.13821,800——
2020-01-07$43.40$191.39551,300——
2020-01-06$43.68$192.63565,700——
2020-01-03$44.17$194.79749,800——
2020-01-02$44.27$195.23561,200——