New Jersey Resources Corporation (NJR) NYSE

Currency In USD

NJR Historical Return

If you invested $1000 in New Jersey Resources Corporation (NJR) 10 years ago, it would be worth $2,150.48 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,648.73, while $1000 invested 1 year ago would be worth $1,108.32. This corresponds to total returns of 115.05%, 64.87%, 10.83%, respectively, with annualized returns of 7.96%, 10.52%, 10.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NJR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	50.42	51.15	51.15	51.17	49.75	831,306
September 30, 2026	50.94	50.6	50.6	51.15	50.46	818,461
September 29, 2026	50.12	50.83	50.83	51.01	50	642,948
September 28, 2026	50.74	50.4	50.4	50.74	49.94	709,802
September 25, 2026	51	50.61	50.61	51.11	50.25	1.45M
September 24, 2026	51.93	51.06	51.06	51.93	50.91	834,820
September 23, 2026	53.02	52.22	52.22	53.28	52	603,068
September 22, 2026	52.91	52.72	52.72	53.33	52.33	590,341
September 21, 2026	53.92	52.92	52.92	53.92	52.88	635,898
September 18, 2026	53.88	53.32	53.32	53.88	52.68	1.89M
September 17, 2026	54.32	53.47	53.47	54.32	53.46	668,688
September 16, 2026	53.77	53.5	53.5	54.04	53.3	743,266
September 15, 2026	53.27	53.27	53.27	53.41	52.7	661,746
September 11, 2026	53.75	53.16	53.16	54	52.95	635,337
September 10, 2026	53.84	53.34	53.34	54	52.94	597,182
September 09, 2026	54.22	53.48	53.48	54.49	53.05	506,677
September 08, 2026	53.31	54	54	54.2	53.31	427,986
September 04, 2026	54.14	53.4	53.4	54.14	53.21	500,815
September 03, 2026	53.92	53.72	53.72	54.12	53.59	389,882
September 02, 2026	54.13	53.64	53.64	54.13	53.19	561,023
September 01, 2026	53.65	54.1	54.1	54.31	53.42	523,475
August 31, 2026	53.25	53.34	53.34	53.63	53	596,590
August 28, 2026	54.12	53.6	53.6	54.12	53.25	426,184
August 27, 2026	53.88	53.78	53.78	54.09	53.36	441,248
August 26, 2026	53.75	54.49	54.49	54.65	53.75	542,106
August 25, 2026	53.82	53.81	53.81	53.92	53.33	436,643
August 24, 2026	53.8	53.74	53.74	53.8	53.23	407,749
August 21, 2026	54.86	53.52	53.52	54.98	53.47	918,645
August 20, 2026	54.99	54.84	54.84	55.52	54.79	353,752
August 19, 2026	55.26	55.08	55.08	56.12	55.07	553,792
August 18, 2026	55.69	55.52	55.52	56.4	55.36	848,250
August 17, 2026	55.37	54.97	54.97	55.75	54.59	448,215
August 14, 2026	55.35	55.6	55.6	55.81	55.35	386,067
August 13, 2026	55.64	55.54	55.54	56.03	55.39	433,369
August 12, 2026	54.7	55.36	55.36	55.36	54.62	518,535
August 11, 2026	54.13	54.74	54.74	54.88	53.63	842,468
August 10, 2026	54.61	53.68	53.68	54.76	53.62	665,978
August 07, 2026	54.05	55.02	55.02	55.19	53.95	576,949
August 06, 2026	56.31	54.47	54.47	56.31	54.44	1.04M
August 05, 2026	56.12	55.4	55.4	56.82	54.92	1.22M
August 04, 2026	56.86	57.39	57.39	57.87	55.69	1.16M
August 03, 2026	57.73	58.08	58.08	58.55	57.66	746,144
July 31, 2026	58.17	57.89	57.89	58.62	57.73	823,845
July 30, 2026	59.9	58.58	58.58	59.95	58.42	402,055
July 29, 2026	60.09	59.45	59.45	60.46	58.99	570,083
July 28, 2026	60.21	59.86	59.86	60.86	59.78	577,239
July 27, 2026	59.86	59.52	59.52	60.32	59.48	559,457
July 23, 2026	58.36	59.41	59.41	59.63	58.3	567,611
July 22, 2026	58.03	58.88	58.88	59.09	58.03	574,539
July 21, 2026	58.14	58.4	58.4	58.43	57.44	770,847
July 20, 2026	58.65	58.56	58.56	59.11	58.19	520,237
July 17, 2026	60.05	58.6	58.6	60.69	58.49	627,669
July 16, 2026	58.15	59.29	59.29	59.3	58.09	575,784
July 15, 2026	59.13	57.91	57.91	59.13	57.81	603,537
July 14, 2026	59.48	58.76	58.76	59.59	58.73	415,995
July 13, 2026	58.63	59.21	59.21	59.46	57.59	451,484
July 10, 2026	57.84	58.37	58.37	58.52	57.84	404,521
July 09, 2026	57.09	57.88	57.88	58.17	57.09	486,492
July 08, 2026	57.72	57.6	57.6	58.23	57.35	513,912
July 07, 2026	56.87	57.47	57.47	58.35	56.87	514,355