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 $2,133.97 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,694.74, while $1000 invested 1 year ago would be worth $1,150.47. This corresponds to total returns of 113.4%, 69.47%, 15.05%, respectively, with annualized returns of 7.87%, 11.13%, 15.05%.

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
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
July 06, 2026	57.31	56.26	56.26	58	56.15	510,659
July 02, 2026	56.56	57.49	57.49	57.51	56.51	675,307
July 01, 2026	55.94	56.2	56.2	56.52	55.94	945,202
June 30, 2026	56.83	56.04	56.04	57.05	55.99	865,918
June 29, 2026	57.95	56.93	56.93	57.95	56.5	652,080
June 26, 2026	57.15	57.61	57.61	57.65	56.7	2.5M
June 25, 2026	56.87	56.7	56.7	57.19	56.28	635,795
June 24, 2026	56.8	56.56	56.56	56.84	55.54	764,128
June 23, 2026	54.27	56.21	56.21	56.44	54.27	719,159
June 22, 2026	54.37	54.81	54.81	55.34	53.33	1.17M
June 18, 2026	55	55.11	55.11	55.58	53.96	2.2M
June 17, 2026	54.26	55.28	55.28	55.3	54.06	1.1M
June 16, 2026	54.13	54.75	54.75	55.36	54.13	493,146
June 15, 2026	54.38	54.56	54.56	54.88	53.95	420,416
June 12, 2026	54.63	55.09	55.09	55.59	54.53	493,005
June 11, 2026	55.67	54.48	54.48	56.23	54.46	612,061
June 10, 2026	55.32	55.33	55.33	55.94	54.82	550,688
June 09, 2026	54.82	54.94	54.94	55.89	54.48	628,783
June 08, 2026	55.04	54.44	54.44	55.44	54.38	474,819
June 05, 2026	55.09	55.41	55.41	55.97	54.86	797,010
June 04, 2026	54.35	54.61	54.61	55.2	54.11	652,744
June 03, 2026	54.11	53.84	53.84	54.68	53.8	564,134
June 02, 2026	53.42	54.06	54.06	54.62	52.96	463,532
June 01, 2026	54.78	53.66	53.66	54.98	53.65	428,404
May 29, 2026	55.41	55.25	55.25	55.72	55.11	562,087
May 28, 2026	56.67	55.56	55.56	57.11	55.54	498,182
May 27, 2026	57.4	56.76	56.76	57.65	56.58	449,932