NewJersey Resources Stock Price History
NYSE: NJRUtilitiesOil/Gas TransmissionUSD
51.21+0.20 (+0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NJR price history at a glance
The price history for NewJersey Resources (NJR) on this page begins on March 17, 1980, when the stock closed at $1.51; it most recently closed at $51.21 on October 5, 2026. The highest price in this record is $60.86, reached on July 27, 2026; the latest close is 15.9% below that peak. Across the 45 complete calendar years in the table, NJR finished higher in 33 and lower in 12. Its best year was 1983 (+57.4%) and its worst was 2020 (-19.5%).
Over roughly 47 years the share price changed +3282.7%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, NJR has gained 12.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $60.86
- Date of high
- Jul 27, 2026
- Low since 1980
- $1.33
- Date of low
- Sep 7, 1981
- 52-week high
- $60.86
- 52-week low
- $43.46
- Last close
- $51.21
NJR returns
1 week
-0.74%
1 month
-4.24%
3 months
-12.27%
6 months
-10.09%
Year to date
+11.04%
1 year
+12.06%
3 years
+21.78%
5 years
+35.84%
NJR price return, excluding dividends.
NJR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.21 | +11.37% |
| 2025 | 45.98 | -1.63% |
| 2024 | 46.74 | +4.85% |
| 2023 | 44.58 | -10.16% |
| 2022 | 49.62 | +20.85% |
| 2021 | 41.06 | +15.50% |
| 2020 | 35.55 | -19.52% |
| 2019 | 44.17 | -2.41% |
| 2018 | 45.26 | +12.59% |
| 2017 | 40.20 | +13.24% |
| 2016 | 35.50 | +7.71% |
| 2015 | 32.96 | +7.62% |
| 2014 | 30.63 | +35.81% |
| 2013 | 22.55 | +11.55% |
| 2012 | 20.22 | -17.83% |
| 2011 | 24.60 | +14.13% |
| 2010 | 21.56 | +15.27% |
| 2009 | 18.70 | -4.66% |
| 2008 | 19.62 | +20.81% |
| 2007 | 16.24 | +0.27% |
| 2006 | 16.19 | +15.97% |
| 2005 | 13.96 | -3.35% |
| 2004 | 14.45 | +11.76% |
| 2003 | 12.93 | +18.70% |
| 2002 | 10.89 | +5.50% |
| 2001 | 10.32 | +7.40% |
| 2000 | 9.61 | +10.72% |
| 1999 | 8.68 | -1.11% |
| 1998 | 8.78 | +2.10% |
| 1997 | 8.60 | +29.50% |
| 1996 | 6.64 | -0.83% |
| 1995 | 6.69 | +33.15% |
| 1994 | 5.03 | -12.56% |
| 1993 | 5.75 | +6.15% |
| 1992 | 5.42 | +20.37% |
| 1991 | 4.50 | +8.72% |
| 1990 | 4.14 | -11.31% |
| 1989 | 4.67 | +18.31% |
| 1988 | 3.94 | +7.57% |
| 1987 | 3.67 | +8.64% |
| 1986 | 3.38 | +15.71% |
| 1985 | 2.92 | +0.96% |
| 1984 | 2.89 | +8.33% |
| 1983 | 2.67 | +57.38% |
| 1982 | 1.69 | +10.90% |
| 1981 | 1.53 | -16.66% |
| 1980* | 1.83 | +21.10% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
NJR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.85 | 51.72 | 50.60 | 51.21 | +0.39% | |
| 50.97 | 51.34 | 50.80 | 51.01 | +0.10% | |
| 51.51 | 51.77 | 50.90 | 50.96 | -1.14% | |
| 51.55 | 51.62 | 51.00 | 51.55 | +1.30% | |
| 51.48 | 51.48 | 50.64 | 50.89 | -1.36% | |
| 51.27 | 52.08 | 51.16 | 51.59 | +0.86% | |
| 50.42 | 51.17 | 49.75 | 51.15 | +1.09% | |
| 50.94 | 51.15 | 50.46 | 50.60 | -0.45% | |
| 50.12 | 51.01 | 50.00 | 50.83 | +0.85% | |
| 50.74 | 50.74 | 49.94 | 50.40 | -0.41% | |
| 51.00 | 51.11 | 50.25 | 50.61 | -0.88% | |
| 51.93 | 51.93 | 50.91 | 51.06 | -2.22% | |
| 53.02 | 53.28 | 52.00 | 52.22 | -0.95% | |
| 52.91 | 53.33 | 52.33 | 52.72 | -0.38% | |
| 53.92 | 53.92 | 52.88 | 52.92 | -0.75% | |
| 53.88 | 53.88 | 52.68 | 53.32 | -0.28% | |
| 54.32 | 54.32 | 53.46 | 53.47 | -0.06% | |
| 53.77 | 54.04 | 53.30 | 53.50 | +0.43% | |
| 53.27 | 53.41 | 52.70 | 53.27 | +0.32% | |
| 53.69 | 53.94 | 53.05 | 53.10 | -0.11% | |
| 53.75 | 54.00 | 52.95 | 53.16 | -0.34% | |
| 53.84 | 54.00 | 52.94 | 53.34 | -0.26% | |
| 54.22 | 54.49 | 53.05 | 53.48 | -0.96% | |
| 53.31 | 54.20 | 53.31 | 54.00 | +1.12% | |
| 54.14 | 54.14 | 53.21 | 53.40 | -0.60% | |
| 53.92 | 54.12 | 53.59 | 53.72 | +0.15% | |
| 54.13 | 54.13 | 53.19 | 53.64 | -0.85% | |
| 53.65 | 54.31 | 53.42 | 54.10 | +1.42% | |
| 53.25 | 53.63 | 53.00 | 53.34 | -0.49% | |
| 54.12 | 54.12 | 53.25 | 53.60 | -0.33% | |
| 53.88 | 54.09 | 53.36 | 53.78 | -1.30% | |
| 53.75 | 54.65 | 53.75 | 54.49 | +1.26% | |
| 53.82 | 53.92 | 53.33 | 53.81 | +0.13% | |
| 53.80 | 53.80 | 53.23 | 53.74 | +0.41% | |
| 54.86 | 54.98 | 53.47 | 53.52 | -2.41% | |
| 54.99 | 55.52 | 54.79 | 54.84 | -0.44% | |
| 55.26 | 56.12 | 55.07 | 55.08 | -0.79% | |
| 55.69 | 56.40 | 55.36 | 55.52 | +1.00% | |
| 55.37 | 55.75 | 54.59 | 54.97 | -1.13% | |
| 55.35 | 55.81 | 55.35 | 55.60 | +0.11% | |
| 55.64 | 56.03 | 55.39 | 55.54 | +0.33% | |
| 54.70 | 55.36 | 54.62 | 55.36 | +1.13% | |
| 54.13 | 54.88 | 53.63 | 54.74 | +1.97% | |
| 54.61 | 54.76 | 53.62 | 53.68 | -2.44% | |
| 54.05 | 55.19 | 53.95 | 55.02 | +1.01% | |
| 56.31 | 56.31 | 54.44 | 54.47 | -1.68% | |
| 56.12 | 56.82 | 54.92 | 55.40 | -3.47% | |
| 56.86 | 57.87 | 55.69 | 57.39 | -1.19% | |
| 57.73 | 58.55 | 57.66 | 58.08 | +0.33% | |
| 58.17 | 58.62 | 57.73 | 57.89 | -1.18% | |
| 59.90 | 59.95 | 58.42 | 58.58 | -1.46% | |
| 60.09 | 60.46 | 58.99 | 59.45 | -0.68% | |
| 60.21 | 60.86 | 59.78 | 59.86 | +0.57% | |
| 59.86 | 60.32 | 59.48 | 59.52 | -0.88% | |
| 58.76 | 60.32 | 58.76 | 60.05 | +1.08% | |
| 58.36 | 59.63 | 58.30 | 59.41 | +0.90% | |
| 58.03 | 59.09 | 58.03 | 58.88 | +0.82% | |
| 58.14 | 58.43 | 57.44 | 58.40 | -0.27% | |
| 58.65 | 59.11 | 58.19 | 58.56 | -0.07% | |
| 60.05 | 60.69 | 58.49 | 58.60 | -1.16% | |
| 58.15 | 59.30 | 58.09 | 59.29 | +2.38% | |
| 59.13 | 59.13 | 57.81 | 57.91 | -1.45% | |
| 59.48 | 59.59 | 58.73 | 58.76 | -0.76% | |
| 58.63 | 59.46 | 57.59 | 59.21 | +1.44% | |
| 57.84 | 58.52 | 57.84 | 58.37 | +0.85% | |
| 57.09 | 58.17 | 57.09 | 57.88 | +0.49% | |
| 57.72 | 58.23 | 57.35 | 57.60 | +0.23% | |
| 56.87 | 58.35 | 56.87 | 57.47 | +2.15% | |
| 57.31 | 58.00 | 56.15 | 56.26 | -2.14% | |
| 56.56 | 57.51 | 56.51 | 57.49 | +2.30% | |
| 55.94 | 56.52 | 55.94 | 56.20 | +0.29% | |
| 56.83 | 57.05 | 55.99 | 56.04 | -1.56% | |
| 57.95 | 57.95 | 56.50 | 56.93 | -1.18% | |
| 57.15 | 57.65 | 56.70 | 57.61 | +1.60% | |
| 56.87 | 57.19 | 56.28 | 56.70 | +0.25% | |
| 56.80 | 56.84 | 55.54 | 56.56 | +0.62% | |
| 54.27 | 56.44 | 54.27 | 56.21 | +2.55% | |
| 54.37 | 55.34 | 53.33 | 54.81 | -0.54% | |
| 55.00 | 55.58 | 53.96 | 55.11 | -0.31% | |
| 54.26 | 55.30 | 54.06 | 55.28 | +0.97% | |
| 54.13 | 55.36 | 54.13 | 54.75 | +0.35% | |
| 54.38 | 54.88 | 53.95 | 54.56 | -0.96% | |
| 54.63 | 55.59 | 54.53 | 55.09 | +1.12% | |
| 55.67 | 56.23 | 54.46 | 54.48 | -1.54% | |
| 55.32 | 55.94 | 54.82 | 55.33 | +0.71% | |
| 54.82 | 55.89 | 54.48 | 54.94 | +0.92% | |
| 55.04 | 55.44 | 54.38 | 54.44 | -1.75% | |
| 55.09 | 55.97 | 54.86 | 55.41 | +1.46% | |
| 54.35 | 55.20 | 54.11 | 54.61 | +1.43% | |
| 54.11 | 54.68 | 53.80 | 53.84 | -0.41% | |
| 53.42 | 54.62 | 52.96 | 54.06 | +0.75% | |
| 54.78 | 54.98 | 53.65 | 53.66 | -2.88% | |
| 55.41 | 55.72 | 55.11 | 55.25 | -0.56% | |
| 56.67 | 57.11 | 55.54 | 55.56 | -2.11% | |
| 57.40 | 57.65 | 56.58 | 56.76 | -1.34% | |
| 57.18 | 57.77 | 54.35 | 57.53 | +0.45% | |
| 57.15 | 57.40 | 56.37 | 57.27 | +0.16% | |
| 57.21 | 57.63 | 56.93 | 57.18 | -0.38% | |
| 58.24 | 58.50 | 57.39 | 57.40 | -1.36% | |
| 57.61 | 58.57 | 57.15 | 58.19 | +0.99% | |
| 57.73 | 58.22 | 57.45 | 57.62 | +0.51% | |
| 57.87 | 57.87 | 56.95 | 57.33 | -0.81% | |
| 57.49 | 57.91 | 57.31 | 57.80 | +1.07% | |
| 56.67 | 57.31 | 56.23 | 57.19 | +0.40% | |
| 56.31 | 57.05 | 55.59 | 56.96 | +2.04% | |
| 55.88 | 56.06 | 55.46 | 55.82 | +0.49% | |
| 55.86 | 56.54 | 55.41 | 55.55 | +0.04% | |
| 54.92 | 55.69 | 54.44 | 55.53 | +1.22% | |
| 55.79 | 55.83 | 54.45 | 54.86 | -2.02% | |
| 57.79 | 57.85 | 55.94 | 55.99 | -0.20% | |
| 55.48 | 56.38 | 55.48 | 56.10 | +0.18% | |
| 56.33 | 56.83 | 55.90 | 56.00 | -0.55% | |
| 55.35 | 56.45 | 55.16 | 56.31 | +1.64% | |
| 55.92 | 56.22 | 55.27 | 55.40 | -1.44% | |
| 56.63 | 56.70 | 55.82 | 56.21 | +0.77% | |
| 55.96 | 56.59 | 55.71 | 55.78 | -0.07% | |
| 56.29 | 56.62 | 55.46 | 55.82 | -1.20% | |
| 55.65 | 56.76 | 55.57 | 56.50 | +2.41% | |
| 55.31 | 55.41 | 54.88 | 55.17 | +0.11% | |
| 55.75 | 55.75 | 54.96 | 55.11 | -0.86% | |
| 55.65 | 56.30 | 55.40 | 55.59 | -0.16% | |
| 55.73 | 55.77 | 54.96 | 55.68 | -0.54% | |
| 55.67 | 56.01 | 55.41 | 55.98 | +0.09% | |
| 55.67 | 56.11 | 55.22 | 55.93 | -0.29% | |
| 55.58 | 56.23 | 55.09 | 56.09 | +0.20% | |
| 56.92 | 56.92 | 55.70 | 55.98 | -1.72% | |
| 57.34 | 57.34 | 56.82 | 56.96 | -1.04% | |
| 57.01 | 57.70 | 57.01 | 57.56 | +0.84% | |
| 56.16 | 57.14 | 55.89 | 57.08 | +0.67% | |
| 56.06 | 56.93 | 55.50 | 56.70 | +1.54% | |
| 55.72 | 56.12 | 55.58 | 55.84 | -0.21% | |
| 55.25 | 56.00 | 55.17 | 55.96 | +1.76% | |
| 54.10 | 55.23 | 54.10 | 54.99 | +0.13% | |
| 55.70 | 55.71 | 54.30 | 54.92 | -0.94% | |
| 55.02 | 55.70 | 54.61 | 55.44 | +1.56% | |
| 54.93 | 54.99 | 54.47 | 54.59 | -0.15% | |
| 54.28 | 54.74 | 54.04 | 54.67 | +1.02% | |
| 54.63 | 54.75 | 53.84 | 54.12 | -0.17% | |
| 53.73 | 54.79 | 53.57 | 54.21 | +0.43% | |
| 52.17 | 54.47 | 52.17 | 53.98 | +2.12% | |
| 53.79 | 54.15 | 52.43 | 52.86 | -1.73% | |
| 53.00 | 54.02 | 52.85 | 53.79 | +0.96% | |
| 53.90 | 54.11 | 53.12 | 53.28 | -1.75% | |
| 55.10 | 55.18 | 54.14 | 54.23 | -1.22% | |
| 55.43 | 55.43 | 54.86 | 54.90 | -0.29% | |
| 54.89 | 55.18 | 54.35 | 55.06 | +1.36% | |
| 53.55 | 54.82 | 53.35 | 54.32 | +0.76% | |
| 53.54 | 54.06 | 53.23 | 53.91 | -0.74% | |
| 54.06 | 55.03 | 53.94 | 54.31 | -0.79% | |
| 54.46 | 54.90 | 53.98 | 54.74 | +0.39% | |
| 54.23 | 54.56 | 53.63 | 54.53 | +0.11% | |
| 54.83 | 54.89 | 54.18 | 54.47 | -1.38% | |
| 55.16 | 55.49 | 54.48 | 55.23 | -0.04% | |
| 54.14 | 55.32 | 53.51 | 55.25 | +1.39% | |
| 54.22 | 54.65 | 53.90 | 54.49 | +0.46% | |
| 53.69 | 54.59 | 53.18 | 54.24 | +1.27% | |
| 53.52 | 53.93 | 53.17 | 53.56 | +0.26% | |
| 53.55 | 53.55 | 52.65 | 53.42 | -0.43% | |
| 53.50 | 53.75 | 52.91 | 53.65 | +0.51% | |
| 53.04 | 53.95 | 52.55 | 53.38 | +0.24% | |
| 53.24 | 53.44 | 52.51 | 53.25 | +0.72% | |
| 52.71 | 53.21 | 52.61 | 52.87 | +0.30% | |
| 54.07 | 54.07 | 52.65 | 52.71 | -2.68% | |
| 54.50 | 54.70 | 53.94 | 54.16 | -0.13% | |
| 53.69 | 54.28 | 53.50 | 54.23 | +0.91% | |
| 53.03 | 54.18 | 52.75 | 53.74 | +1.68% | |
| 52.53 | 52.93 | 52.20 | 52.85 | +0.72% | |
| 51.96 | 52.76 | 51.47 | 52.47 | +1.37% | |
| 52.30 | 52.40 | 51.43 | 51.76 | -1.26% | |
| 53.19 | 53.65 | 52.39 | 52.42 | -0.66% | |
| 51.80 | 52.98 | 51.80 | 52.77 | +1.74% | |
| 52.31 | 52.78 | 51.76 | 51.87 | +0.12% | |
| 51.13 | 52.31 | 50.47 | 51.81 | +3.52% | |
| 49.82 | 50.09 | 49.23 | 50.05 | +1.15% | |
| 49.04 | 49.60 | 48.68 | 49.48 | +0.45% | |
| 48.89 | 49.35 | 48.56 | 49.26 | +1.15% | |
| 48.90 | 49.12 | 48.50 | 48.70 | -0.49% | |
| 48.37 | 49.06 | 48.37 | 48.94 | +0.74% | |
| 48.24 | 48.97 | 48.10 | 48.58 | +1.36% | |
| 48.29 | 48.33 | 47.56 | 47.93 | -0.83% | |
| 48.05 | 48.50 | 47.78 | 48.33 | +0.75% | |
| 48.27 | 48.43 | 47.29 | 47.97 | -0.12% | |
| 48.05 | 48.26 | 47.29 | 48.03 | -0.17% | |
| 47.25 | 48.27 | 47.24 | 48.11 | +1.18% | |
| 47.32 | 47.76 | 47.28 | 47.55 | +0.70% | |
| 47.15 | 47.55 | 47.04 | 47.22 | +0.55% | |
| 46.61 | 47.20 | 46.41 | 46.96 | +0.58% | |
| 46.32 | 46.94 | 46.19 | 46.69 | +0.47% | |
| 46.64 | 47.12 | 46.36 | 46.47 | -0.21% | |
| 46.00 | 46.94 | 46.00 | 46.57 | +0.76% | |
| 46.08 | 46.30 | 45.67 | 46.22 | +0.90% | |
| 45.57 | 45.86 | 45.42 | 45.81 | +0.15% | |
| 45.70 | 45.85 | 44.64 | 45.74 | -0.52% | |
| 46.03 | 46.26 | 45.44 | 45.98 | -0.30% | |
| 46.30 | 46.45 | 46.01 | 46.12 | -0.50% | |
| 46.38 | 46.59 | 46.32 | 46.35 | -0.15% | |
| 46.27 | 46.65 | 46.01 | 46.42 | +0.80% | |
| 46.33 | 46.49 | 45.93 | 46.05 | -0.63% | |
| 46.20 | 46.41 | 45.98 | 46.34 | +0.35% | |
| 46.44 | 46.65 | 46.14 | 46.18 | -0.52% | |
| 46.05 | 46.47 | 45.88 | 46.42 | +0.24% | |
| 47.51 | 47.76 | 46.12 | 46.31 | -3.02% | |
| 47.63 | 48.02 | 47.19 | 47.75 | +0.29% | |
| 47.22 | 47.91 | 46.94 | 47.61 | +2.81% | |
| 46.53 | 46.59 | 45.98 | 46.31 | +0.04% | |
| 45.95 | 46.31 | 45.75 | 46.29 | +1.05% | |
| 45.60 | 46.01 | 45.51 | 45.81 | -0.22% | |
| 45.69 | 46.15 | 45.50 | 45.91 | +1.23% | |
| 44.96 | 45.50 | 44.87 | 45.35 | +0.82% | |
| 44.88 | 45.30 | 44.81 | 44.98 | +0.87% | |
| 45.04 | 45.08 | 44.51 | 44.59 | -1.09% | |
| 44.97 | 45.32 | 44.81 | 45.08 | +0.13% | |
| 45.62 | 45.95 | 44.93 | 45.02 | -1.90% | |
| 46.47 | 46.74 | 45.78 | 45.89 | -1.01% | |
| 47.45 | 47.62 | 46.35 | 46.36 | -1.88% | |
| 47.89 | 48.19 | 46.94 | 47.25 | -1.73% | |
| 47.98 | 48.19 | 47.75 | 48.08 | +0.42% | |
| 47.76 | 48.00 | 47.62 | 47.88 | 0.00% | |
| 48.45 | 48.79 | 47.83 | 47.88 | -0.85% | |
| 48.59 | 48.83 | 48.06 | 48.29 | -1.11% | |
| 48.38 | 49.32 | 48.08 | 48.83 | +1.64% | |
| 45.50 | 48.26 | 45.44 | 48.04 | +4.10% | |
| 46.17 | 46.61 | 46.00 | 46.15 | -0.50% | |
| 46.77 | 46.92 | 46.18 | 46.38 | -0.32% | |
| 46.92 | 46.97 | 46.40 | 46.53 | -0.19% | |
| 46.71 | 46.89 | 46.16 | 46.62 | 0.00% | |
| 45.89 | 46.68 | 45.85 | 46.62 | +1.28% | |
| 46.15 | 46.18 | 45.86 | 46.03 | -0.24% | |
| 45.75 | 46.19 | 45.60 | 46.14 | +1.05% | |
| 45.56 | 45.94 | 45.21 | 45.66 | -0.20% | |
| 45.29 | 45.94 | 45.20 | 45.75 | +1.24% | |
| 44.82 | 45.41 | 44.74 | 45.19 | +1.25% | |
| 44.71 | 44.91 | 44.51 | 44.63 | -0.49% | |
| 44.32 | 44.87 | 43.72 | 44.85 | +1.63% | |
| 44.00 | 44.42 | 43.46 | 44.13 | -0.38% | |
| 44.41 | 44.50 | 44.02 | 44.30 | -1.05% | |
| 44.40 | 44.90 | 44.32 | 44.77 | +1.08% | |
| 45.39 | 45.62 | 44.11 | 44.29 | -2.47% | |
| 45.56 | 45.56 | 45.05 | 45.41 | -0.66% | |
| 45.89 | 45.95 | 45.46 | 45.71 | -0.74% | |
| 46.39 | 46.39 | 45.84 | 46.05 | -0.30% | |
| 46.34 | 46.34 | 45.32 | 46.19 | +0.06% | |
| 46.34 | 46.43 | 45.80 | 46.16 | +0.15% | |
| 47.05 | 47.05 | 46.03 | 46.09 | -2.00% | |
| 46.85 | 47.12 | 46.49 | 47.03 | +0.71% | |
| 46.51 | 46.72 | 46.32 | 46.70 | +0.62% | |
| 46.11 | 46.71 | 45.96 | 46.41 | +0.41% | |
| 45.73 | 46.34 | 45.72 | 46.22 | +1.09% | |
| 45.26 | 45.86 | 45.25 | 45.72 | +1.31% | |
| 45.65 | 45.80 | 45.05 | 45.13 | -1.25% | |
| 46.16 | 46.22 | 45.63 | 45.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NJR chart for longer ranges.