New Jersey Resources Corporation (NJR) NYSE

54.06

+0.4(+0.75%)

Updated at June 02 04:00PM

Currency In USD

NJR Historical Return

If you invested $1000 in New Jersey Resources Corporation (NJR) 10 years ago, it would be worth $2,099.42 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,497.92, while $1000 invested 1 year ago would be worth $1,227.52. This corresponds to total returns of 109.94%, 49.79%, 22.75%, respectively, with annualized returns of 7.69%, 8.41%, 22.75%.

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
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
May 26, 2026	57.18	57.53	57.53	57.77	54.35	510,145
May 22, 2026	57.15	57.27	57.27	57.4	56.37	490,283
May 21, 2026	57.21	57.18	57.18	57.63	56.93	612,257
May 20, 2026	58.24	57.4	57.4	58.5	57.39	600,471
May 19, 2026	57.61	58.19	58.19	58.57	57.15	654,396
May 18, 2026	57.73	57.62	57.62	58.22	57.45	506,112
May 15, 2026	57.87	57.33	57.33	57.87	56.95	569,015
May 14, 2026	57.49	57.8	57.8	57.91	57.31	556,642
May 13, 2026	56.67	57.19	57.19	57.31	56.23	565,065
May 12, 2026	56.31	56.96	56.96	57.05	55.59	534,303
May 11, 2026	55.88	55.82	55.82	56.06	55.46	371,945
May 08, 2026	55.86	55.55	55.55	56.54	55.41	592,384
May 07, 2026	54.92	55.53	55.53	55.69	54.44	412,642
May 06, 2026	55.79	54.86	54.86	55.83	54.45	588,754
May 05, 2026	57.79	55.99	55.99	57.85	55.94	930,564
May 04, 2026	55.48	56.1	56.1	56.38	55.48	566,919
May 01, 2026	56.33	56	56	56.83	55.9	597,123
April 30, 2026	55.35	56.31	56.31	56.45	55.16	1.08M
April 29, 2026	55.92	55.4	55.4	56.22	55.27	451,350
April 28, 2026	56.63	56.21	56.21	56.7	55.82	501,678
April 27, 2026	55.96	55.78	55.78	56.59	55.71	472,031
April 24, 2026	56.29	55.82	55.82	56.62	55.46	457,444
April 23, 2026	55.65	56.5	56.5	56.76	55.57	427,180
April 22, 2026	55.31	55.17	55.17	55.41	54.88	398,498
April 21, 2026	55.75	55.11	55.11	55.75	54.96	360,592
April 20, 2026	55.65	55.59	55.59	56.3	55.4	345,195
April 17, 2026	55.73	55.68	55.68	55.77	54.96	499,548
April 16, 2026	55.67	55.98	55.98	56.01	55.41	301,823
April 15, 2026	55.67	55.93	55.93	56.11	55.22	413,803
April 14, 2026	55.58	56.09	56.09	56.23	55.09	346,307
April 13, 2026	56.92	55.98	55.98	56.92	55.7	365,202
April 10, 2026	57.34	56.96	56.96	57.34	56.82	361,002
April 09, 2026	57.01	57.56	57.56	57.7	57.01	505,791
April 08, 2026	56.16	57.08	57.08	57.14	55.89	694,311
April 07, 2026	56.06	56.7	56.7	56.93	55.5	557,584
April 06, 2026	55.72	55.84	55.84	56.12	55.58	334,647
April 02, 2026	55.25	55.96	55.96	56	55.17	407,481
April 01, 2026	54.1	54.99	54.99	55.23	54.1	580,252
March 31, 2026	55.7	54.92	54.92	55.71	54.3	667,039
March 30, 2026	55.02	55.44	55.44	55.7	54.61	556,640
March 27, 2026	54.93	54.59	54.59	54.99	54.47	437,758
March 26, 2026	54.28	54.67	54.67	54.74	54.04	394,195
March 25, 2026	54.63	54.12	54.12	54.75	53.84	428,618
March 24, 2026	53.73	54.21	54.21	54.79	53.57	464,091
March 23, 2026	52.17	53.98	53.98	54.47	52.17	657,428
March 20, 2026	53.79	52.86	52.86	54.15	52.43	2.59M
March 19, 2026	53	53.79	53.79	54.01	52.85	484,231
March 18, 2026	53.9	53.28	53.28	54.11	53.12	497,569
March 17, 2026	55.1	54.23	54.23	55.18	54.14	465,992
March 16, 2026	55.43	54.9	54.9	55.43	54.86	365,008
March 13, 2026	54.89	55.06	55.06	55.18	54.35	346,444
March 12, 2026	53.55	54.32	54.32	54.82	53.35	416,334
March 11, 2026	53.54	53.91	53.91	54.06	53.23	365,878
March 10, 2026	54.06	54.31	53.83	55.03	53.94	547,705
March 09, 2026	54.46	54.74	54.26	54.89	54.05	616,658