Super Retail Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.750	12.755	12.500	12.660	12.349	355,541
2026-07-23	13.120	13.140	12.700	12.730	12.417	400,746
2026-07-22	13.110	13.120	12.730	12.860	12.544	360,602
2026-07-21	13.280	13.290	13.130	13.130	12.807	271,899
2026-07-20	13.210	13.390	13.020	13.170	12.846	233,214
2026-07-17	13.100	13.310	13.080	13.160	12.836	277,543
2026-07-16	13.000	13.100	12.880	13.050	12.729	385,357
2026-07-15	13.000	13.050	12.885	12.900	12.583	258,327
2026-07-14	13.100	13.180	12.950	12.950	12.632	273,119
2026-07-13	12.870	13.170	12.865	13.100	12.778	289,565
2026-07-10	13.010	13.020	12.815	12.910	12.593	384,886
2026-07-09	12.860	13.040	12.790	12.970	12.651	299,164
2026-07-08	12.750	12.980	12.670	12.980	12.661	400,048
2026-07-07	12.750	12.960	12.670	12.850	12.534	313,726
2026-07-06	12.800	12.830	12.680	12.750	12.437	351,807
2026-07-03	12.810	12.900	12.650	12.840	12.524	362,868
2026-07-02	12.940	13.100	12.650	12.730	12.417	652,511
2026-07-01	13.270	13.300	13.040	13.100	12.778	679,463
2026-06-30	13.290	13.380	13.120	13.180	12.856	538,909
2026-06-29	13.220	13.400	13.140	13.210	12.885	418,934
2026-06-26	13.180	13.240	13.010	13.120	12.797	809,469
2026-06-25	12.980	13.230	12.925	13.210	12.885	590,486
2026-06-24	12.900	13.005	12.750	12.810	12.495	799,340
2026-06-23	13.000	13.065	12.860	12.950	12.632	504,039
2026-06-22	13.120	13.360	13.000	13.060	12.739	491,932
2026-06-19	13.000	13.250	12.880	13.120	12.797	916,921
2026-06-18	13.000	13.250	12.870	12.870	12.554	633,938
2026-06-17	12.800	13.090	12.610	13.060	12.739	878,056
2026-06-16	12.620	12.780	12.540	12.670	12.358	540,233
2026-06-15	12.390	12.690	12.270	12.690	12.378	531,514
2026-06-12	12.720	12.750	12.270	12.270	11.968	473,006
2026-06-11	12.410	12.620	12.250	12.350	12.046	573,753
2026-06-10	11.720	12.260	11.720	12.260	11.959	623,466
2026-06-09	11.420	11.660	11.390	11.630	11.344	529,475
2026-06-05	11.350	11.415	11.240	11.320	11.042	358,909
2026-06-04	11.260	11.420	11.170	11.210	10.934	333,361
2026-06-03	11.440	11.450	11.120	11.270	10.993	429,174
2026-06-02	11.520	11.550	11.235	11.440	11.159	708,354
2026-06-01	11.770	11.770	11.530	11.570	11.286	387,891
2026-05-29	11.600	11.860	11.530	11.730	11.442	674,491
2026-05-28	11.610	11.710	11.390	11.530	11.247	644,370
2026-05-27	11.300	11.510	11.230	11.510	11.227	436,958
2026-05-26	11.190	11.310	11.100	11.220	10.944	416,985
2026-05-25	11.100	11.220	11.080	11.160	10.886	362,811
2026-05-22	11.100	11.310	11.010	11.090	10.817	452,766
2026-05-21	11.180	11.290	11.130	11.170	10.895	336,763
2026-05-20	11.210	11.310	11.050	11.050	10.778	467,620
2026-05-19	11.110	11.220	11.010	11.180	10.905	393,809
2026-05-18	11.150	11.160	10.850	10.940	10.671	411,101
2026-05-15	11.170	11.220	11.040	11.090	10.817	309,358
2026-05-14	11.240	11.240	10.940	11.040	10.769	822,614
2026-05-13	11.210	11.400	11.130	11.270	10.993	571,251
2026-05-12	11.200	11.260	11.050	11.210	10.934	578,129
2026-05-11	11.500	11.500	11.220	11.320	11.042	515,609
2026-05-08	11.370	11.730	11.230	11.600	11.315	1,153,086
2026-05-07	10.580	11.380	10.080	11.320	11.042	2,244,325
2026-05-06	11.870	11.910	11.630	11.660	11.373	382,355
2026-05-05	11.570	11.670	11.470	11.670	11.383	376,648
2026-05-04	12.060	12.080	11.700	11.730	11.442	588,418
2026-05-01	12.050	12.080	11.890	12.060	11.763	471,330

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3300 AUD
2026-03-12	0.3200 AUD
2025-09-08	0.6400 AUD
2025-03-10	0.3200 AUD
2024-09-09	0.8700 AUD
2024-03-06	0.3200 AUD
2023-09-07	0.6900 AUD
2023-03-08	0.3400 AUD
2022-09-06	0.4300 AUD
2022-03-07	0.2700 AUD
2021-08-23	0.5500 AUD
2021-02-25	0.3300 AUD
2020-09-01	0.1950 AUD
2020-02-28	0.2108 AUD
2019-08-23	0.2850 AUD
2019-02-22	0.2150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.