Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	12.050	12.080	11.890	12.060	11.763	471,330
2026-04-30	11.950	12.040	11.830	11.830	11.539	492,177
2026-04-29	12.000	12.120	11.950	11.980	11.685	330,782
2026-04-28	12.040	12.130	11.930	12.000	11.705	688,118
2026-04-27	12.150	12.220	12.080	12.140	11.842	344,950
2026-04-24	12.410	12.410	12.050	12.190	11.890	689,262
2026-04-23	12.270	12.490	12.140	12.330	12.027	428,819
2026-04-22	12.580	12.590	12.250	12.350	12.046	628,909
2026-04-21	12.540	12.700	12.470	12.560	12.251	536,047
2026-04-20	12.570	12.740	12.510	12.670	12.358	334,208
2026-04-17	12.570	12.720	12.440	12.490	12.183	548,908
2026-04-16	12.770	12.790	12.550	12.660	12.349	509,691
2026-04-15	12.760	12.820	12.440	12.460	12.154	535,669
2026-04-14	12.780	12.790	12.490	12.520	12.212	656,288
2026-04-13	12.560	12.570	12.280	12.500	12.193	398,359
2026-04-10	13.030	13.030	12.305	12.560	12.251	667,220
2026-04-09	13.200	13.290	13.030	13.090	12.768	355,113
2026-04-08	12.900	13.210	12.900	13.160	12.836	372,288
2026-04-07	13.180	13.180	12.720	12.830	12.515	521,192
2026-04-02	12.900	13.120	12.675	12.740	12.427	505,621
2026-04-01	12.920	13.100	12.790	12.860	12.544	287,367
2026-03-31	12.550	12.910	12.390	12.820	12.505	734,659
2026-03-30	12.790	12.790	12.370	12.560	12.251	390,680
2026-03-27	12.800	13.010	12.660	12.940	12.622	557,298
2026-03-26	12.920	13.100	12.800	12.860	12.544	579,054
2026-03-25	12.710	13.080	12.670	13.060	12.739	906,557
2026-03-24	13.090	13.090	12.590	12.670	12.358	318,973
2026-03-23	12.540	12.900	12.420	12.900	12.583	439,831
2026-03-20	13.160	13.250	12.670	12.780	12.466	1,528,720
2026-03-19	13.320	13.390	12.960	13.000	12.680	753,174
2026-03-18	13.450	13.580	13.340	13.530	13.197	463,587
2026-03-17	13.450	13.645	13.260	13.430	13.100	791,394
2026-03-16	13.200	13.400	13.060	13.290	12.963	675,826
2026-03-13	13.610	13.730	13.160	13.240	12.914	628,584
2026-03-12	13.820	14.010	13.600	13.670	13.334	556,684
2026-03-11	14.750	14.790	14.440	14.440	13.773	480,237
2026-03-10	14.990	15.070	14.610	14.740	14.059	438,189
2026-03-09	15.150	15.150	14.400	14.710	14.030	795,348
2026-03-06	15.200	15.400	15.200	15.370	14.660	218,393
2026-03-05	15.380	15.660	15.280	15.390	14.679	448,349
2026-03-04	15.360	15.460	15.130	15.150	14.450	303,339
2026-03-03	15.700	15.730	15.320	15.480	14.765	362,596
2026-03-02	15.500	15.990	15.340	15.820	15.089	455,951
2026-02-27	15.630	15.780	15.310	15.530	14.812	511,243
2026-02-26	14.800	15.400	14.550	15.250	14.545	657,677
2026-02-25	13.970	14.150	13.850	14.070	13.420	530,293
2026-02-24	14.270	14.360	13.920	13.960	13.315	453,606
2026-02-23	14.500	14.550	14.300	14.320	13.658	240,654
2026-02-20	14.520	14.700	14.420	14.550	13.878	382,977
2026-02-19	14.810	14.810	14.550	14.610	13.935	242,722
2026-02-18	14.570	14.750	14.540	14.700	14.021	195,897
2026-02-17	14.270	14.650	14.270	14.570	13.897	250,324
2026-02-16	14.100	14.440	14.070	14.270	13.611	268,879
2026-02-13	14.660	14.730	14.070	14.100	13.449	416,683
2026-02-12	14.420	14.770	14.420	14.590	13.916	413,851
2026-02-11	14.460	14.600	14.450	14.580	13.906	335,882
2026-02-10	14.550	14.655	14.320	14.460	13.792	622,502
2026-02-09	14.600	14.790	14.560	14.660	13.983	273,037
2026-02-06	14.850	14.850	14.410	14.470	13.801	371,119
2026-02-05	14.800	14.925	14.690	14.880	14.193	352,065

← NewerPage 3 of 22 · 1,268 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.