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 $2,200.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,663.73, while $1000 invested 1 year ago would be worth $1,213.91. This corresponds to total returns of 120.07%, 66.37%, 21.39%, respectively, with annualized returns of 8.21%, 10.71%, 21.39%.

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
November 11, 2026	54.57	54.82	54.82	54.93	53.56	475,189
November 10, 2026	54.36	54.71	54.71	54.89	53.89	502,126
November 09, 2026	54.47	54.39	54.39	54.87	53.95	478,012
November 06, 2026	53.87	54.34	54.34	54.36	53.32	605,361
November 05, 2026	55.67	54.69	54.69	56.63	54.34	679,624
November 04, 2026	53.71	55.06	55.06	55.09	53.71	892,491
November 03, 2026	53.85	53.64	53.64	54.23	53.46	673,469
November 02, 2026	53.27	54.18	54.18	54.2	52.91	1.02M
October 30, 2026	53.71	53.21	53.21	53.71	52.97	849,885
October 29, 2026	53.18	53.11	53.11	53.37	52.8	569,935
October 28, 2026	53.01	52.77	52.77	53.26	52.58	627,839
October 27, 2026	53.09	53.12	53.12	53.29	52.87	531,747
October 26, 2026	53.03	53.19	53.19	53.42	52.25	554,891
October 23, 2026	53.58	53.16	53.16	53.68	52.91	497,213
October 22, 2026	52.5	53.63	53.63	53.75	52.36	552,924
October 21, 2026	52.14	52.1	52.1	52.24	51.82	580,916
October 20, 2026	51.54	52.02	52.02	52.1	51.39	559,344
October 19, 2026	52.04	51.18	51.18	52.3	51.03	569,709
October 16, 2026	52.01	52.19	52.19	52.48	51.37	794,913
October 15, 2026	52.65	51.53	51.53	52.65	51.3	573,671
October 14, 2026	51.77	51.87	51.87	52.09	51.45	827,942
October 13, 2026	52.31	51.85	51.85	52.44	51.29	746,674
October 12, 2026	51.33	51.88	51.88	51.96	51.24	469,583
October 09, 2026	50.85	51.21	51.21	51.72	50.6	566,093
October 08, 2026	50.97	51.01	51.01	51.34	50.76	680,944
October 07, 2026	51.51	50.96	50.96	51.77	50.9	607,896
October 06, 2026	51.55	51.55	51.55	51.62	51	493,835
October 05, 2026	51.48	50.89	50.89	51.48	50.64	1.03M
October 02, 2026	51.27	51.59	51.59	52.08	51.16	775,582
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