NYSE · NJR · stock
New Jersey Resources Corp. (NJR) stock price history
Every NYSE trading session of New Jersey Resources Corp. from Mar 17, 1980 to Nov 12, 2026: 11,659 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NJR adjusted close, 1980 to 2026
- $60.05
- All time high, 2026
- $60.86
- 52 week high, $43.29 low
- 11,659
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
NJR key facts
- New Jersey Resources Corp. (NJR) closed at $54.98 on Nov 12, 2026 on NYSE.
- NJR's all time high close is $60.05, set on Jul 24, 2026; its all time low close is $0.2377 on Sep 10, 1981.
- NJR's 52 week range is $43.29 to $60.86.
- NJR returned +22.8% over the year to Nov 12, 2026 and +68.3% over five years.
- Over ten years NJR returned +126%, +8.5% a year compounded.
- NJR's deepest drawdown was -50.7% from Jun 21, 2019 to Mar 18, 2020.
- DataCedar holds 11,659 daily sessions of NJR history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NJR price chart, 1980 to 2026
NJR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | -0.7% |
| 6 months | -2.6% |
| Year to date | +20.7% |
| 1 year | +22.8% |
| 3 years | +48.9% |
| 5 years | +68.3% |
| 10 years | +126.1% |
| Since Mar 17, 1980 | +20,273% |
| Compound annual growth, 46.7 years | +12.1% |
NJR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $60.05 on Jul 24, 2026
- All time low close
- $0.2377 on Sep 10, 1981
- 52 week high
- $60.86 on Jul 28, 2026
- 52 week low
- $43.29 on Dec 8, 2025
- Deepest drawdown
- -50.7% from Jun 21, 2019 to Mar 18, 2020, recovered Mar 29, 2022
- Best single session
- +18.9% on Mar 19, 2020
- Worst single session
- -21.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1980
- 204×
- Best calendar year
- 1983, +57%
- Worst calendar year
- 2020, -17%
NJR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.23 | $60.86 | $43.87 | $54.98 | +21.3% | 135.4M | 218 |
| 2025 | $44.16 | $48.39 | $42.10 | $45.32 | +2.9% | 153.7M | 250 |
| 2024 | $40.30 | $48.59 | $35.83 | $44.04 | +8.7% | 124.1M | 252 |
| 2023 | $43.69 | $49.36 | $35.03 | $40.51 | -6.9% | 137.7M | 250 |
| 2022 | $34.93 | $45.11 | $32.07 | $43.53 | +24.9% | 130.5M | 251 |
| 2021 | $29.20 | $36.68 | $27.30 | $34.84 | +19.6% | 120.8M | 252 |
| 2020 | $35.04 | $35.12 | $16.78 | $29.13 | -16.9% | 151.6M | 252 |
| 2019 | $34.86 | $39.69 | $31.48 | $35.04 | +0.1% | 112.4M | 252 |
| 2018 | $30.09 | $39.48 | $26.54 | $34.99 | +16.6% | 122M | 248 |
| 2017 | $25.98 | $33.71 | $24.53 | $30.02 | +16.2% | 108.7M | 251 |
| 2016 | $23.13 | $27.91 | $22.01 | $25.84 | +10.8% | 146.5M | 251 |
| 2015 | $21.01 | $24.11 | $18.62 | $23.32 | +11.3% | 106.5M | 252 |
| 2014 | $15.19 | $22.01 | $14.48 | $20.95 | +36.9% | 116.5M | 252 |
| 2013 | $12.86 | $15.47 | $12.46 | $15.31 | +21.1% | 94.8M | 250 |
| 2012 | $15.31 | $15.35 | $12.17 | $12.64 | -15.9% | 106.3M | 248 |
| 2011 | $12.85 | $15.41 | $11.89 | $15.02 | +18.0% | 98.7M | 251 |
| 2010 | $10.78 | $13.03 | $9.54 | $12.73 | +19.5% | 106.2M | 252 |
| 2009 | $10.82 | $11.64 | $8.31 | $10.65 | -1.4% | 173.3M | 252 |
| 2008 | $8.85 | $11.20 | $5.96 | $10.81 | +21.7% | 178.9M | 252 |
| 2007 | $8.35 | $9.79 | $7.95 | $8.88 | +6.2% | 151.2M | 250 |
| 2006 | $7.01 | $9.08 | $6.92 | $8.36 | +19.6% | 112M | 248 |
| 2005 | $7.01 | $8.10 | $6.67 | $6.99 | -0.3% | 82.4M | 252 |
| 2004 | $6.06 | $7.15 | $5.76 | $7.01 | +16.3% | 65.9M | 252 |
| 2003 | $4.80 | $6.19 | $4.54 | $6.03 | +26.3% | 52.7M | 252 |
| 2002 | $4.52 | $5.08 | $3.61 | $4.78 | +5.2% | 44M | 252 |
| 2001 | $4.07 | $4.69 | $3.50 | $4.54 | +11.6% | 27.9M | 247 |
| 2000 | $3.51 | $4.20 | $3.26 | $4.07 | +15.7% | 28.2M | 248 |
| 1999 | $3.39 | $3.66 | $2.90 | $3.52 | +3.3% | 28.5M | 250 |
| 1998 | $3.26 | $3.43 | $2.65 | $3.40 | +3.2% | 20.5M | 251 |
| 1997 | $2.27 | $3.46 | $2.22 | $3.30 | +43.9% | 23.8M | 252 |
| 1996 | $2.21 | $2.31 | $1.98 | $2.29 | +2.6% | 26.7M | 254 |
| 1995 | $1.56 | $2.26 | $1.50 | $2.23 | +41.6% | 19.2M | 246 |
| 1994 | $1.69 | $1.79 | $1.35 | $1.58 | -5.8% | 16.4M | 241 |
| 1993 | $1.52 | $1.88 | $1.48 | $1.67 | +11.1% | 20.4M | 230 |
| 1992 | $1.17 | $1.55 | $1.05 | $1.51 | +28.4% | 26.3M | 244 |
| 1991 | $0.9719 | $1.20 | $0.9054 | $1.17 | +19.9% | 17.1M | 250 |
| 1990 | $1.03 | $1.03 | $0.8593 | $0.9786 | -5.4% | 12.4M | 247 |
| 1989 | $0.8211 | $1.04 | $0.8008 | $1.03 | +26.9% | 16M | 252 |
| 1988 | $0.7182 | $0.8853 | $0.7182 | $0.8153 | +15.2% | 10.3M | 252 |
| 1987 | $0.5979 | $0.9810 | $0.5979 | $0.7075 | +18.8% | 13.8M | 250 |
| 1986 | $0.5075 | $0.6709 | $0.5075 | $0.5954 | +17.3% | 8M | 253 |
| 1985 | $0.5150 | $0.5744 | $0.4902 | $0.5075 | -1.4% | 7.6M | 252 |
| 1984 | $0.4704 | $0.5224 | $0.3763 | $0.5150 | +8.3% | 15.7M | 240 |
| 1983 | $0.3045 | $0.5620 | $0.3020 | $0.4754 | +57.4% | 13.5M | 253 |
| 1982 | $0.2723 | $0.3441 | $0.2575 | $0.3020 | +10.9% | 3.9M | 253 |
| 1981 | $0.3268 | $0.3466 | $0.2377 | $0.2723 | -16.7% | 4.5M | 251 |
| 1980 | $0.2699 | $0.3639 | $0.2624 | $0.3268 | n/a | 2.7M | 201 |
NJR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $54.98 | +3.3% |
| October 2026 | $53.21 | +5.2% |
| September 2026 | $50.60 | -5.1% |
| August 2026 | $53.34 | -7.9% |
| July 2026 | $57.89 | +3.3% |
| June 2026 | $56.04 | +2.3% |
| May 2026 | $54.77 | -1.9% |
| April 2026 | $55.82 | +2.5% |
| March 2026 | $54.45 | +2.1% |
| February 2026 | $53.30 | +9.6% |
| January 2026 | $48.62 | +7.3% |
| December 2025 | $45.32 | -3.1% |
About the NJR data
Daily bars. 11,659 sessions from Mar 17, 1980 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ANJR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
NJR share price history
