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 $2,104.94 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,753.38, while $1000 invested 1 year ago would be worth $1,300. This corresponds to total returns of 110.49%, 75.34%, 30%, respectively, with annualized returns of 7.72%, 11.88%, 30%.

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
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
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