New Jersey Resources Corporation (NJR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.3%
- 3M
- +0.8%
- YTD
- +22.4%
- 1Y
- +24.5%
- 3Y
- +6.7%
- 5Y
- +7.2%
Loading 10-year price history...
NJR Historical Performance
NJR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.1%
- 2003 annual price return
- +19.0%
- 2004 annual price return
- +11.8%
- 2005 annual price return
- -2.4%
- 2006 annual price return
- +13.2%
- 2007 annual price return
- +3.5%
- 2008 annual price return
- +20.8%
- 2009 annual price return
- -4.6%
- 2010 annual price return
- +13.8%
- 2011 annual price return
- +12.1%
- 2012 annual price return
- -20.2%
- 2013 annual price return
- +15.7%
- 2014 annual price return
- +36.6%
- 2015 annual price return
- +7.6%
- 2016 annual price return
- +8.4%
- 2017 annual price return
- +14.5%
- 2018 annual price return
- +14.6%
- 2019 annual price return
- +0.2%
- 2020 annual price return
- -19.7%
- 2021 annual price return
- +19.1%
- 2022 annual price return
- +21.4%
- 2023 annual price return
- -9.4%
- 2024 annual price return
- +3.0%
- 2025 annual price return
- -0.7%
- 2026 annual price return
- +18.0%
NJR Stock Price Trajectory (1980–2026)
As of July 7, 2026, New Jersey Resources Corporation (NJR) trades at $56.26, representing a +24.5% return over the past year. The stock has delivered a +62.9% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $58.55 on May 19, 2026. From this peak, NJR has corrected -3.9%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers SR (+6.1% 1Y), NWN (+18.3% 1Y), and RGCO (+4.3% 1Y), NJR has outperformed the peer group average. Compare NJR vs SR →
NJR Historical Price Data · from 1980
Rows 1–50 of 11,721| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 57.36 | 58.00 | 56.17 | 56.26 | 460K | -2.14% |
| 2026-07-02 | 56.56 | 57.51 | 56.51 | 57.49 | 657K | +2.30% |
| 2026-07-01 | 55.94 | 56.52 | 55.94 | 56.20 | 932K | +0.29% |
| 2026-06-30 | 56.83 | 57.05 | 56.00 | 56.04 | 822K | -1.56% |
| 2026-06-29 | 57.95 | 57.95 | 56.51 | 56.93 | 615K | -1.18% |
| 2026-06-26 | 57.15 | 57.61 | 56.70 | 57.61 | 1.65M | +1.60% |
| 2026-06-25 | 56.91 | 57.19 | 56.28 | 56.70 | 608K | +0.25% |
| 2026-06-24 | 56.80 | 56.84 | 55.54 | 56.56 | 714K | +0.62% |
| 2026-06-23 | 54.27 | 56.43 | 54.27 | 56.21 | 487K | +2.55% |
| 2026-06-22 | 54.37 | 55.34 | 53.33 | 54.81 | 1.09M | -0.54% |
| 2026-06-18 | 55.00 | 55.58 | 53.95 | 55.11 | 2.18M | -0.31% |
| 2026-06-17 | 54.26 | 55.29 | 54.06 | 55.28 | 1.08M | +0.97% |
| 2026-06-16 | 54.13 | 55.36 | 54.13 | 54.75 | 479K | +0.35% |
| 2026-06-15 | 54.38 | 54.88 | 53.95 | 54.56 | 391K | -0.96% |
| 2026-06-12 | 54.63 | 55.59 | 54.53 | 55.09 | 479K | +1.12% |
| 2026-06-11 | 55.80 | 56.21 | 54.47 | 54.48 | 401K | -1.54% |
| 2026-06-10 | 55.23 | 55.98 | 54.80 | 55.33 | 379K | +0.71% |
| 2026-06-09 | 54.82 | 55.89 | 54.48 | 54.94 | 570K | +0.92% |
| 2026-06-08 | 55.22 | 55.44 | 54.38 | 54.44 | 434K | -1.75% |
| 2026-06-05 | 55.20 | 55.97 | 54.85 | 55.41 | 587K | +1.46% |
| 2026-06-04 | 54.35 | 55.20 | 54.11 | 54.61 | 609K | +1.43% |
| 2026-06-03 | 54.11 | 54.68 | 53.81 | 53.84 | 564K | -0.41% |
| 2026-06-02 | 53.42 | 54.62 | 52.96 | 54.06 | 439K | +0.75% |
| 2026-06-01 | 54.79 | 54.98 | 53.66 | 53.66 | 407K | -2.88% |
| 2026-05-29 | 55.53 | 55.72 | 55.13 | 55.25 | 325K | -0.56% |
| 2026-05-28 | 56.67 | 57.11 | 55.54 | 55.56 | 475K | -2.11% |
| 2026-05-27 | 57.03 | 57.65 | 56.58 | 56.76 | 431K | -1.34% |
| 2026-05-26 | 57.18 | 57.77 | 54.35 | 57.53 | 485K | +0.45% |
| 2026-05-22 | 57.15 | 57.40 | 56.37 | 57.27 | 104K | +0.16% |
| 2026-05-21 | 57.21 | 57.63 | 56.93 | 57.18 | 591K | -0.38% |
| 2026-05-20 | 58.24 | 58.50 | 57.39 | 57.40 | 580K | -1.36% |
| 2026-05-19 | 57.62 | 58.55 | 57.15 | 58.19 | 485K | +0.99% |
| 2026-05-18 | 57.73 | 58.22 | 57.45 | 57.62 | 439K | +0.51% |
| 2026-05-15 | 57.87 | 57.87 | 56.95 | 57.33 | 510K | -0.81% |
| 2026-05-14 | 57.49 | 57.90 | 57.30 | 57.80 | 531K | +1.07% |
| 2026-05-13 | 56.67 | 57.31 | 56.23 | 57.19 | 547K | +0.40% |
| 2026-05-12 | 56.12 | 57.05 | 55.59 | 56.96 | 523K | +2.04% |
| 2026-05-11 | 55.88 | 56.06 | 55.46 | 55.82 | 269K | +0.49% |
| 2026-05-08 | 55.86 | 56.54 | 55.41 | 55.55 | 505K | +0.05% |
| 2026-05-07 | 55.02 | 55.69 | 54.59 | 55.52 | 413K | +1.21% |
| 2026-05-06 | 55.55 | 55.83 | 54.45 | 54.86 | 559K | -2.02% |
| 2026-05-05 | 57.79 | 57.85 | 55.94 | 55.99 | 423K | -0.20% |
| 2026-05-04 | 55.48 | 56.38 | 55.48 | 56.10 | 535K | +0.18% |
| 2026-05-01 | 56.33 | 56.78 | 55.90 | 56.00 | 430K | -0.55% |
| 2026-04-30 | 55.55 | 56.45 | 55.16 | 56.31 | 1.08M | +1.64% |
| 2026-04-29 | 55.92 | 56.22 | 55.27 | 55.40 | 433K | -1.44% |
| 2026-04-28 | 56.63 | 56.70 | 55.82 | 56.21 | 487K | +0.77% |
| 2026-04-27 | 55.96 | 56.59 | 55.71 | 55.78 | 295K | -0.07% |
| 2026-04-24 | 56.29 | 56.57 | 55.47 | 55.82 | 574K | -1.20% |
| 2026-04-23 | 55.65 | 56.76 | 55.57 | 56.50 | 406K | +2.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NJR — Frequently Asked Questions
Quick answers to the most common questions about buying NJR stock.
How has NJR stock performed recently?
NJR returned +24.5% over the past year, beating its 5-year annualized CAGR of +7.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NJR's all-time high price?
New Jersey Resources Corporation reached $58.55 on 2026-05-19. The 52-week high is $58.55. Current 1-year return of +24.5% places the stock closer to historical peaks.
Where can I download NJR historical price data?
This page provides NJR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.