NewJersey Resources Corporation Common Stock (NJR)

Historical Prices For NewJersey Resources Corporation Common Stock (NJR)

Date Range:

2025-05-06 - 2025-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/05/2025	44.76	44.76	44.18	44.65	528,504	44.20
6/04/2025	45.76	45.84	44.73	44.77	524,038	44.32
6/03/2025	45.88	46.18	45.48	46.05	895,629	45.59
6/02/2025	45.60	46.02	45.39	45.81	591,485	45.35
5/30/2025	45.74	45.98	45.48	45.89	605,643	45.43
5/29/2025	45.20	45.74	45.16	45.72	518,157	45.26
5/28/2025	46.07	46.12	45.29	45.30	460,294	44.85
5/27/2025	45.99	46.31	45.66	46.20	464,625	45.74
5/23/2025	45.72	45.98	45.29	45.74	431,934	45.28
5/22/2025	45.70	45.87	45.08	45.47	501,040	45.01
5/21/2025	46.68	46.68	45.87	46.05	498,553	45.59
5/20/2025	46.98	47.22	46.67	46.74	886,451	46.27
5/19/2025	46.56	47.11	46.45	47.08	510,016	46.61
5/16/2025	46.25	46.63	46.17	46.61	616,812	46.14
5/15/2025	45.84	46.33	45.42	46.24	585,255	45.78
5/14/2025	46.04	46.10	45.04	45.50	653,086	45.04
5/13/2025	46.32	46.52	45.89	46.18	645,615	45.72
5/12/2025	47.28	47.45	46.15	46.29	886,881	45.83
5/09/2025	47.99	48.18	47.06	47.28	648,328	46.81
5/08/2025	48.99	49.11	47.91	47.98	524,643	47.50
5/07/2025	48.72	49.05	48.41	48.81	1,025,824	48.32
5/06/2025	50.30	50.77	48.56	48.74	1,035,375	48.25