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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.06$195.45286,900——
2021-12-30$40.97$195.02353,400——
2021-12-29$41.17$195.98328,400——
2021-12-28$40.62$193.36349,600——
2021-12-27$40.83$194.36232,400——
2021-12-23$40.47$192.64316,400——
2021-12-22$40.43$192.45254,700——
2021-12-21$40.14$191.07268,800——
2021-12-20$40.33$191.98435,100——
2021-12-17$40.35$192.071,164,200——
2021-12-16$39.80$189.45461,100——
2021-12-15$40.34$192.03451,000——
2021-12-14$39.28$186.98527,300——
2021-12-13$40.06$188.96534,700——
2021-12-10$39.79$187.69287,000——
2021-12-09$39.75$187.50276,700——
2021-12-08$40.27$189.96331,700——
2021-12-07$39.63$186.94355,000——
2021-12-06$39.70$187.27308,900——
2021-12-03$38.44$181.32271,500——
2021-12-02$38.18$180.10340,200——
2021-12-01$37.37$176.28504,200——
2021-11-30$36.78$173.49577,400——
2021-11-29$37.72$177.93376,200——
2021-11-26$37.56$177.17301,300——
2021-11-24$39.20$184.91353,900——
2021-11-23$38.84$183.21430,000——
2021-11-22$39.01$184.01333,000——
2021-11-19$38.22$180.29410,300——
2021-11-18$38.14$179.91414,900——
2021-11-17$37.96$179.06330,200——
2021-11-16$37.87$178.63366,900——
2021-11-15$39.18$184.81523,100——
2021-11-12$38.84$183.21183,200——
2021-11-11$39.01$184.01189,100——
2021-11-10$38.84$183.21242,700——
2021-11-09$38.71$182.60176,200——
2021-11-08$38.71$182.60273,200——
2021-11-05$39.12$184.53343,800——
2021-11-04$38.54$181.79313,000——
2021-11-03$38.88$183.40342,300——
2021-11-02$38.26$180.47265,000——
2021-11-01$38.80$183.02302,100——
2021-10-29$37.81$178.35712,100——
2021-10-28$37.70$177.83272,200——
2021-10-27$37.47$176.75435,900——
2021-10-26$38.37$180.99329,100——
2021-10-25$38.07$179.58247,800——
2021-10-22$37.94$178.96228,800——
2021-10-21$37.79$178.26285,100——
2021-10-20$38.05$179.48356,500——
2021-10-19$37.60$177.36453,500——
2021-10-18$37.05$174.77350,700——
2021-10-15$37.70$177.83572,300——
2021-10-14$38.70$182.55463,700——
2021-10-13$38.04$179.44376,800——
2021-10-12$37.73$177.97339,300——
2021-10-11$37.14$175.19258,400——
2021-10-08$37.00$174.53305,500——
2021-10-07$37.15$175.24375,700——
2021-10-06$36.99$174.48424,900——
2021-10-05$36.60$172.64494,200——
2021-10-04$36.58$172.55422,300——
2021-10-01$35.60$167.93474,200——
2021-09-30$34.81$164.20385,200——
2021-09-29$35.50$167.45334,800——
2021-09-28$34.83$164.29388,300——
2021-09-27$34.92$164.72341,000——
2021-09-24$34.68$163.59407,500——
2021-09-23$35.02$165.19339,500——
2021-09-22$35.07$165.43411,000——
2021-09-21$34.76$163.96349,600——
2021-09-20$34.92$164.72503,500——
2021-09-17$34.92$164.721,957,000——
2021-09-16$35.65$166.45725,400——
2021-09-15$36.31$169.53421,600——
2021-09-14$36.07$168.41506,100——
2021-09-13$36.52$170.51445,200——
2021-09-10$36.42$170.05642,000——
2021-09-09$36.83$171.96457,100——
2021-09-08$37.54$175.27400,300——
2021-09-07$36.97$172.61292,500——
2021-09-03$37.60$175.55256,400——
2021-09-02$38.27$178.68365,300——
2021-09-01$38.00$177.42272,500——
2021-08-31$37.34$174.34436,500——
2021-08-30$37.14$173.41219,900——
2021-08-27$37.19$173.64467,200——
2021-08-26$36.70$171.35464,400——
2021-08-25$37.51$175.13585,200——
2021-08-24$37.42$174.71434,700——
2021-08-23$37.62$175.65269,700——
2021-08-20$37.65$175.79480,100——
2021-08-19$37.59$175.51724,600——
2021-08-18$37.34$174.34539,200——
2021-08-17$37.57$175.41500,600——
2021-08-16$37.88$176.86659,000——
2021-08-13$38.59$180.18491,900——
2021-08-12$38.48$179.66292,900——
2021-08-11$38.83$181.30623,400——
2021-08-10$38.74$180.88420,600——
2021-08-09$38.53$179.90491,700——
2021-08-06$39.06$182.37478,800——
2021-08-05$38.81$181.20344,300——
2021-08-04$38.33$178.96452,900——
2021-08-03$39.24$183.21313,300——
2021-08-02$38.74$180.88418,600——
2021-07-30$38.52$179.851,917,600——
2021-07-29$39.17$182.89376,800——
2021-07-28$39.49$184.38423,700——
2021-07-27$39.71$185.41346,800——
2021-07-26$39.48$184.33376,300——
2021-07-23$39.28$183.40421,300——
2021-07-22$38.61$180.27248,200——
2021-07-21$38.92$181.72377,800——
2021-07-20$39.22$183.12694,900——
2021-07-19$37.95$177.19470,800——
2021-07-16$39.28$183.40383,200——
2021-07-15$39.70$185.36308,400——
2021-07-14$39.51$184.47422,600——
2021-07-13$39.65$185.13305,200——
2021-07-12$40.47$188.95317,100——
2021-07-09$40.18$187.60610,000——
2021-07-08$39.84$186.01293,000——
2021-07-07$40.18$187.60296,900——
2021-07-06$39.68$185.27479,600——
2021-07-02$40.06$187.04319,800——
2021-07-01$40.52$189.19573,500——
2021-06-30$39.57$184.75504,700——
2021-06-29$39.56$184.71497,200——
2021-06-28$39.71$185.41469,300——
2021-06-25$40.18$187.601,254,500——
2021-06-24$41.43$193.44304,200——
2021-06-23$41.10$191.90382,500——
2021-06-22$41.49$193.72337,600——
2021-06-21$42.19$196.99504,100——
2021-06-18$40.95$191.201,099,200——
2021-06-17$42.68$199.27400,400——
2021-06-16$42.91$200.35475,200——
2021-06-15$43.41$202.68377,600——
2021-06-14$43.57$201.87338,200——
2021-06-11$44.15$204.56457,100——
2021-06-10$43.66$202.29273,400——
2021-06-09$43.78$202.85383,900——
2021-06-08$43.62$202.11318,000——
2021-06-07$43.65$202.24378,800——
2021-06-04$43.67$202.34310,900——
2021-06-03$43.72$202.57308,700——
2021-06-02$43.32$200.72387,000——
2021-06-01$43.08$199.60250,800——
2021-05-28$42.72$197.94342,900——
2021-05-27$42.55$197.15308,300——
2021-05-26$42.64$197.56340,200——
2021-05-25$42.31$196.04376,000——
2021-05-24$43.29$200.58421,200——
2021-05-21$42.73$197.98433,500——
2021-05-20$42.49$196.87458,800——
2021-05-19$42.51$196.96525,000——
2021-05-18$42.34$196.17617,100——
2021-05-17$42.59$197.33348,900——
2021-05-14$43.17$200.02327,800——
2021-05-13$43.11$199.74429,000——
2021-05-12$41.80$193.67418,400——
2021-05-11$43.36$200.90463,400——
2021-05-10$43.43$201.23327,800——
2021-05-07$43.51$201.60305,600——
2021-05-06$43.00$199.23443,800——
2021-05-05$42.03$194.74579,100——
2021-05-04$42.86$198.58504,200——
2021-05-03$43.13$199.84453,900——
2021-04-30$41.95$194.372,084,900——
2021-04-29$42.21$195.57403,900——
2021-04-28$41.58$192.65457,400——
2021-04-27$41.74$193.39394,200——
2021-04-26$42.23$195.67303,600——
2021-04-23$42.86$198.58371,900——
2021-04-22$42.37$196.31444,000——
2021-04-21$42.85$198.54382,800——
2021-04-20$42.80$198.31326,600——
2021-04-19$42.06$194.88418,600——
2021-04-16$42.11$195.11271,600——
2021-04-15$41.68$193.12222,500——
2021-04-14$41.43$191.96271,800——
2021-04-13$40.74$188.76397,700——
2021-04-12$41.15$190.66424,900——
2021-04-09$40.81$189.09381,900——
2021-04-08$41.53$192.42557,500——
2021-04-07$41.35$191.59458,400——
2021-04-06$40.70$188.58372,600——
2021-04-05$40.21$186.31347,400——
2021-04-01$39.93$185.01519,900——
2021-03-31$39.87$184.73616,700——
2021-03-30$40.50$187.65375,000——
2021-03-29$40.66$188.39480,200——
2021-03-26$39.77$184.27503,600——
2021-03-25$40.12$185.89588,500——
2021-03-24$39.97$185.19666,600——
2021-03-23$39.38$182.46618,300——
2021-03-22$40.51$187.70492,600——
2021-03-19$41.61$192.792,538,300——
2021-03-18$40.25$186.49767,700——
2021-03-17$39.48$182.92776,200——
2021-03-16$42.14$195.25481,200——
2021-03-15$42.42$195.00516,800——
2021-03-12$41.48$190.68392,800——
2021-03-11$40.69$187.05376,500——
2021-03-10$40.86$187.83486,200——
2021-03-09$40.24$184.98600,100——
2021-03-08$41.05$188.70652,300——
2021-03-05$40.22$184.89899,000——
2021-03-04$39.27$180.52461,300——
2021-03-03$39.65$182.27301,000——
2021-03-02$39.39$181.07453,800——
2021-03-01$40.29$185.21509,000——
2021-02-26$39.29$180.61657,400——
2021-02-25$39.48$181.49513,000——
2021-02-24$39.14$179.92605,900——
2021-02-23$39.31$180.71829,600——
2021-02-22$39.26$180.48731,300——
2021-02-19$39.60$182.04640,200——
2021-02-18$38.97$179.14585,300——
2021-02-17$38.87$178.68558,600——
2021-02-16$37.81$173.81723,600——
2021-02-12$36.62$168.34747,200——
2021-02-11$37.18$170.91520,500——
2021-02-10$37.38$171.83562,200——
2021-02-09$37.21$171.05458,500——
2021-02-08$36.30$166.87478,500——
2021-02-05$36.62$168.34666,900——
2021-02-04$36.05$165.72529,300——
2021-02-03$35.57$163.51649,300——
2021-02-02$35.94$165.21592,100——
2021-02-01$35.66$163.93435,400——
2021-01-29$35.01$160.941,079,400——
2021-01-28$34.91$160.48439,300——
2021-01-27$35.46$163.01872,100——
2021-01-26$35.26$162.09392,300——
2021-01-25$35.80$164.57778,000——
2021-01-22$35.43$162.87568,300——
2021-01-21$34.96$160.71497,200——
2021-01-20$35.72$164.20691,000——
2021-01-19$36.52$167.88532,000——
2021-01-15$37.73$173.44734,200——
2021-01-14$37.74$173.49551,000——
2021-01-13$37.38$171.83539,500——
2021-01-12$36.84$169.35545,900——
2021-01-11$35.78$164.48533,900——
2021-01-08$35.44$162.92667,100——
2021-01-07$35.34$162.46656,700——
2021-01-06$35.63$163.79849,900——
2021-01-05$33.67$154.78716,800——
2021-01-04$34.48$158.50691,900——