NEW JERSEY RES CORP

Ticker: NJR CUSIP: 646025106 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 94,112 Value ($000) $4 Avg Close $45.82 Range $43.01 - $48.81

Q3 2025

Shares 89,085 Value ($000) $4 Avg Close $45.70 Range $43.60 - $47.80

Q2 2025

Shares 84,806 Value ($000) $4 Avg Close $45.56 Range $42.85 - $49.24

Q1 2025

Shares 78,225 Value ($000) $4 Avg Close $45.65 Range $43.13 - $48.54

Q4 2024

Shares 71,402 Value ($000) $3 Avg Close $45.21 Range $42.62 - $49.44

Q3 2024

Shares 64,921 Value ($000) $3 Avg Close $43.09 Range $39.30 - $45.89

Q2 2024

Shares 64,063 Value ($000) $3 Avg Close $40.34 Range $37.92 - $42.12

Q1 2024

Shares 60,608 Value ($000) $3 Avg Close $39.07 Range $36.47 - $42.37

Q4 2023

Shares 54,569 Value ($000) $2 Avg Close $39.12 Range $35.64 - $42.41

Q3 2023

Shares 49,868 Value ($000) $2 Avg Close $39.75 Range $36.99 - $43.19

Q2 2023

Shares 47,405 Value ($000) $2 Avg Close $45.41 Range $41.59 - $50.23

Q1 2023

Shares 46,101 Value ($000) $2 Avg Close $45.56 Range $43.13 - $47.91

Q4 2022

Shares 46,990 Value ($000) $2 Avg Close $40.52 Range $33.72 - $45.90

Q3 2022

Shares 45,745 Value ($000) $1,771 Avg Close $39.18 Range $34.19 - $41.64

Q2 2022

Shares 48,334 Value ($000) $2,152 Avg Close $39.17 Range $35.99 - $41.36

Q1 2022

Shares 45,272 Value ($000) $2,076 Avg Close $36.02 Range $32.63 - $40.67

Q4 2021

Shares 37,425 Value ($000) $1,537 Avg Close $33.14 Range $29.81 - $35.69

Q3 2021

Shares 38,260 Value ($000) $1,332 Avg Close $32.09 Range $29.44 - $34.70

Q2 2021

Shares 38,189 Value ($000) $1,511 Avg Close $35.55 Range $33.17 - $37.33

Q1 2021

Shares 38,174 Value ($000) $1,522 Avg Close $31.84 Range $27.78 - $35.75

Q4 2020

Shares 38,182 Value ($000) $1,357 Avg Close $26.92 Range $21.83 - $31.65

Q3 2020

Shares 67,946 Value ($000) $1,836 Avg Close $24.87 Range $21.36 - $27.53

Q2 2020

Shares 77,125 Value ($000) $2,518 Avg Close $26.81 Range $23.12 - $30.61

Q1 2020

Shares 86,462 Value ($000) $2,937 Avg Close $31.26 Range $17.07 - $35.73

Q4 2019

Shares 85,553 Value ($000) $3,813 Avg Close $34.36 Range $32.03 - $36.61

Q3 2019

Shares 77,833 Value ($000) $3,520 Avg Close $37.01 Range $34.35 - $39.93

Q2 2019

Shares 58,911 Value ($000) $2,932 Avg Close $38.68 Range $36.34 - $40.39

Q1 2019

Shares 58,681 Value ($000) $2,922 Avg Close $37.16 Range $34.24 - $39.63

Q4 2018

Shares 50,839 Value ($000) $2,322 Avg Close $36.60 Range $33.92 - $40.18

Q3 2018

Shares 50,678 Value ($000) $2,336 Avg Close $35.52 Range $34.39 - $36.86

Q2 2018

Shares 50,562 Value ($000) $2,263 Avg Close $32.36 Range $29.95 - $34.81

Q1 2018

Shares 50,439 Value ($000) $2,023 Avg Close $29.63 Range $27.01 - $30.91

Q4 2017

Shares 55,371 Value ($000) $2,226 Avg Close $32.47 Range $29.33 - $34.31

Q3 2017

Shares 51,291 Value ($000) $2,162 Avg Close $31.74 Range $29.62 - $33.22

Q2 2017

Shares 51,297 Value ($000) $2,036 Avg Close $30.62 Range $29.04 - $32.44

Q1 2017

Shares 51,297 Value ($000) $2,031 Avg Close $27.99 Range $24.96 - $29.78

Q4 2016

Shares 51,287 Value ($000) $1,821 Avg Close $25.01 Range $22.40 - $27.62

Q3 2016

Shares 60,102 Value ($000) $1,975 Avg Close $25.86 Range $23.73 - $28.41

Q2 2016

Shares 36,418 Value ($000) $1,404 Avg Close $26.20 Range $24.59 - $28.14

Q1 2016

Shares 36,070 Value ($000) $1,314 Avg Close $25.00 Range $23.27 - $26.72

Q4 2015

Shares 37,770 Value ($000) $1,245 Avg Close $21.93 Range $20.18 - $24.53

Q3 2015

Shares 37,550 Value ($000) $1,128 Avg Close $20.16 Range $19.14 - $21.48

Q2 2015

Shares 37,550 Value ($000) $1,035 Avg Close $21.03 Range $18.95 - $22.51

Q1 2015

Shares 37,550 Value ($000) $1,166 Avg Close $21.91 Range $20.15 - $23.50

Q4 2014

Shares 20,375 Value ($000) $1,247 Avg Close $19.69 Range $17.05 - $22.40

Q3 2014

Shares 17,175 Value ($000) $868 Avg Close $18.05 Range $16.67 - $19.81

Q2 2014

Shares 17,175 Value ($000) $982 Avg Close $17.72 Range $16.22 - $19.77

Q1 2014

Shares 15,875 Value ($000) $791 Avg Close $15.50 Range $14.74 - $17.17

Q4 2013

Shares 13,575 Value ($000) $628 Avg Close $15.05 Range $14.20 - $15.74

Q3 2013

Shares 13,575 Value ($000) $598 Avg Close $14.51 Range $13.42 - $15.21

Q2 2013

Shares 10,575 Value ($000) $439 Avg Close $14.85 Range $13.54 - $15.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	94,112	$4	$45.82	$43.01 - $48.81
Q3 2025	89,085	$4	$45.70	$43.60 - $47.80
Q2 2025	84,806	$4	$45.56	$42.85 - $49.24
Q1 2025	78,225	$4	$45.65	$43.13 - $48.54
Q4 2024	71,402	$3	$45.21	$42.62 - $49.44
Q3 2024	64,921	$3	$43.09	$39.30 - $45.89
Q2 2024	64,063	$3	$40.34	$37.92 - $42.12
Q1 2024	60,608	$3	$39.07	$36.47 - $42.37
Q4 2023	54,569	$2	$39.12	$35.64 - $42.41
Q3 2023	49,868	$2	$39.75	$36.99 - $43.19
Q2 2023	47,405	$2	$45.41	$41.59 - $50.23
Q1 2023	46,101	$2	$45.56	$43.13 - $47.91
Q4 2022	46,990	$2	$40.52	$33.72 - $45.90
Q3 2022	45,745	$1,771	$39.18	$34.19 - $41.64
Q2 2022	48,334	$2,152	$39.17	$35.99 - $41.36
Q1 2022	45,272	$2,076	$36.02	$32.63 - $40.67
Q4 2021	37,425	$1,537	$33.14	$29.81 - $35.69
Q3 2021	38,260	$1,332	$32.09	$29.44 - $34.70
Q2 2021	38,189	$1,511	$35.55	$33.17 - $37.33
Q1 2021	38,174	$1,522	$31.84	$27.78 - $35.75
Q4 2020	38,182	$1,357	$26.92	$21.83 - $31.65
Q3 2020	67,946	$1,836	$24.87	$21.36 - $27.53
Q2 2020	77,125	$2,518	$26.81	$23.12 - $30.61
Q1 2020	86,462	$2,937	$31.26	$17.07 - $35.73
Q4 2019	85,553	$3,813	$34.36	$32.03 - $36.61
Q3 2019	77,833	$3,520	$37.01	$34.35 - $39.93
Q2 2019	58,911	$2,932	$38.68	$36.34 - $40.39
Q1 2019	58,681	$2,922	$37.16	$34.24 - $39.63
Q4 2018	50,839	$2,322	$36.60	$33.92 - $40.18
Q3 2018	50,678	$2,336	$35.52	$34.39 - $36.86
Q2 2018	50,562	$2,263	$32.36	$29.95 - $34.81
Q1 2018	50,439	$2,023	$29.63	$27.01 - $30.91
Q4 2017	55,371	$2,226	$32.47	$29.33 - $34.31
Q3 2017	51,291	$2,162	$31.74	$29.62 - $33.22
Q2 2017	51,297	$2,036	$30.62	$29.04 - $32.44
Q1 2017	51,297	$2,031	$27.99	$24.96 - $29.78
Q4 2016	51,287	$1,821	$25.01	$22.40 - $27.62
Q3 2016	60,102	$1,975	$25.86	$23.73 - $28.41
Q2 2016	36,418	$1,404	$26.20	$24.59 - $28.14
Q1 2016	36,070	$1,314	$25.00	$23.27 - $26.72
Q4 2015	37,770	$1,245	$21.93	$20.18 - $24.53
Q3 2015	37,550	$1,128	$20.16	$19.14 - $21.48
Q2 2015	37,550	$1,035	$21.03	$18.95 - $22.51
Q1 2015	37,550	$1,166	$21.91	$20.15 - $23.50
Q4 2014	20,375	$1,247	$19.69	$17.05 - $22.40
Q3 2014	17,175	$868	$18.05	$16.67 - $19.81
Q2 2014	17,175	$982	$17.72	$16.22 - $19.77
Q1 2014	15,875	$791	$15.50	$14.74 - $17.17
Q4 2013	13,575	$628	$15.05	$14.20 - $15.74
Q3 2013	13,575	$598	$14.51	$13.42 - $15.21
Q2 2013	10,575	$439	$14.85	$13.54 - $15.59