NewJersey Resources Corporation Common Stock (NJR)

Historical Prices For NewJersey Resources Corporation Common Stock (NJR)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	46.84	47.20	46.58	47.05	469,563	47.05
9/04/2025	47.10	47.10	46.17	46.85	699,584	46.85
9/03/2025	47.07	47.31	46.68	46.83	426,176	46.83
9/02/2025	47.07	47.52	47.07	47.24	566,491	47.24
8/29/2025	47.12	47.41	47.06	47.29	574,151	47.29
8/28/2025	47.29	47.34	46.75	47.09	558,288	47.09
8/27/2025	46.79	47.49	46.54	47.42	722,965	47.42
8/26/2025	47.22	47.35	46.66	46.70	908,729	46.70
8/25/2025	47.69	47.85	47.31	47.32	482,928	47.32
8/22/2025	47.19	48.01	47.19	47.91	492,188	47.91
8/21/2025	46.98	47.18	46.90	47.01	379,384	47.01
8/20/2025	47.11	47.59	46.71	46.98	457,972	46.98
8/19/2025	46.31	46.79	46.29	46.78	403,978	46.78
8/18/2025	46.98	47.12	46.20	46.24	538,239	46.24
8/15/2025	47.26	47.49	46.61	46.97	756,465	46.97
8/14/2025	47.64	47.69	47.14	47.49	666,882	47.49
8/13/2025	47.64	47.90	47.29	47.66	525,326	47.66
8/12/2025	47.53	47.69	46.91	47.56	526,780	47.56
8/11/2025	47.04	47.23	46.94	47.20	486,163	47.20
8/08/2025	47.43	47.45	46.77	46.96	709,306	46.96
8/07/2025	46.55	47.37	46.38	47.22	695,779	47.22
8/06/2025	46.64	47.04	46.24	46.52	690,043	46.52
8/05/2025	45.97	46.70	45.65	46.66	935,035	46.66
8/04/2025	45.88	46.50	45.88	46.21	803,713	46.21
8/01/2025	46.16	46.20	45.51	45.76	749,417	45.76
7/31/2025	45.46	46.06	45.44	45.91	712,330	45.91
7/30/2025	45.65	46.19	45.63	45.84	706,244	45.84
7/29/2025	45.71	45.71	45.21	45.52	440,759	45.52
7/28/2025	45.89	46.03	45.38	45.44	560,627	45.44
7/25/2025	45.98	46.23	45.86	45.96	624,296	45.96
7/24/2025	46.04	46.18	45.78	45.89	587,174	45.89
7/23/2025	46.74	46.87	45.75	46.06	491,029	46.06
7/22/2025	46.51	47.14	46.47	46.81	504,118	46.81
7/21/2025	45.73	46.59	45.73	46.48	533,605	46.48
7/18/2025	45.82	46.25	45.59	45.73	443,022	45.73
7/17/2025	46.11	46.42	45.53	45.79	853,337	45.79
7/16/2025	45.87	46.45	45.87	46.23	866,494	46.23
7/15/2025	46.20	46.44	45.73	45.91	826,554	45.91
7/14/2025	45.69	46.27	45.64	46.24	512,545	46.24
7/11/2025	45.95	46.02	45.42	45.73	560,913	45.73
7/10/2025	45.54	46.22	45.28	46.01	625,620	46.01
7/09/2025	45.39	45.85	45.15	45.74	580,287	45.74
7/08/2025	44.80	45.51	44.62	45.31	557,448	45.31
7/07/2025	45.14	45.81	44.97	45.19	576,086	45.19
7/03/2025	45.34	45.45	45.13	45.38	264,628	45.38
7/02/2025	45.24	45.28	44.63	45.05	667,877	45.05
7/01/2025	44.64	45.69	44.51	45.24	736,498	45.24
6/30/2025	44.70	44.91	44.38	44.82	815,114	44.82
6/27/2025	44.87	45.33	44.65	44.68	1,350,544	44.68
6/26/2025	44.49	45.00	44.49	44.96	685,080	44.96
6/25/2025	45.01	45.01	44.07	44.40	532,705	44.40
6/24/2025	45.01	45.33	44.97	45.13	510,973	45.13
6/23/2025	44.49	45.29	44.49	45.28	480,320	45.28
6/20/2025	44.26	44.53	44.16	44.29	936,453	44.29
6/18/2025	44.34	44.43	44.09	44.23	447,118	44.23
6/17/2025	44.30	44.46	43.80	44.27	593,866	44.27
6/16/2025	44.73	44.94	44.18	44.39	541,222	44.39
6/13/2025	44.85	44.91	44.48	44.63	815,473	44.63
6/12/2025	44.75	44.93	44.54	44.88	559,270	44.88
6/11/2025	44.94	45.12	44.64	44.78	755,964	44.78
6/10/2025	44.68	45.05	44.46	44.91	488,544	44.91
6/09/2025	44.72	45.04	44.45	44.92	578,200	44.47
6/06/2025	44.96	44.96	44.41	44.72	432,993	44.27