Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.820	14.880	14.570	14.880	14.193	394,541
2026-02-02	14.770	14.810	14.565	14.750	14.069	351,131
2026-01-30	14.700	14.780	14.510	14.700	14.021	553,966
2026-01-29	14.650	14.700	14.410	14.660	13.983	347,073
2026-01-28	14.500	14.520	14.280	14.450	13.782	389,952
2026-01-27	14.740	14.800	14.270	14.560	13.887	495,450
2026-01-23	14.530	14.740	14.510	14.570	13.897	362,864
2026-01-22	14.370	14.680	14.350	14.650	13.973	411,046
2026-01-21	14.690	14.750	14.150	14.250	13.592	713,140
2026-01-20	14.570	14.700	14.480	14.690	14.011	310,189
2026-01-19	14.750	14.750	14.490	14.570	13.897	344,660
2026-01-16	14.600	14.820	14.470	14.760	14.078	346,384
2026-01-15	14.880	14.910	14.440	14.560	13.887	497,870
2026-01-14	14.700	14.830	14.640	14.660	13.983	686,357
2026-01-13	14.800	14.850	14.510	14.670	13.992	850,298
2026-01-12	14.220	15.350	14.030	14.890	14.202	1,353,952
2026-01-09	15.530	15.790	15.470	15.720	14.994	248,467
2026-01-08	15.280	15.530	15.280	15.530	14.812	335,425
2026-01-07	15.350	15.470	15.270	15.430	14.717	319,490
2026-01-06	15.980	15.980	15.240	15.240	14.536	306,801
2026-01-05	15.850	15.990	15.710	15.820	15.089	173,273
2026-01-02	16.000	16.020	15.770	15.840	15.108	161,712
2025-12-31	15.930	16.030	15.740	16.030	15.289	301,890
2025-12-30	15.880	16.000	15.820	15.920	15.184	106,567
2025-12-29	16.040	16.040	15.780	15.800	15.070	135,797
2025-12-24	15.880	15.970	15.700	15.940	15.204	117,914
2025-12-23	15.950	16.090	15.790	15.970	15.232	141,372
2025-12-22	15.760	16.010	15.680	16.000	15.261	271,321
2025-12-19	16.120	16.150	15.850	15.890	15.156	540,768
2025-12-18	15.860	16.200	15.790	15.950	15.213	525,508
2025-12-17	15.860	15.960	15.710	15.920	15.184	434,588
2025-12-16	15.600	15.980	15.600	15.930	15.194	428,646
2025-12-15	15.470	15.700	15.360	15.700	14.975	265,734
2025-12-12	15.900	15.900	15.470	15.470	14.755	306,212
2025-12-11	15.590	15.720	15.410	15.430	14.717	328,798
2025-12-10	15.550	15.720	15.300	15.400	14.688	698,620
2025-12-09	16.110	16.190	15.490	15.520	14.803	514,430
2025-12-08	16.230	16.310	16.030	16.260	15.509	202,532
2025-12-05	16.400	16.440	16.100	16.230	15.480	381,421
2025-12-04	16.500	16.560	16.205	16.340	15.585	318,218
2025-12-03	17.350	17.650	16.280	16.510	15.747	581,835
2025-12-02	16.330	16.530	16.260	16.530	15.766	384,064
2025-12-01	16.090	16.430	16.090	16.330	15.576	202,642
2025-11-28	16.090	16.325	16.030	16.230	15.480	251,849
2025-11-27	16.170	16.380	16.170	16.240	15.490	252,825
2025-11-26	16.590	16.680	16.320	16.320	15.566	380,851
2025-11-25	16.160	16.290	16.050	16.290	15.537	411,375
2025-11-24	16.280	16.400	16.030	16.170	15.423	293,911
2025-11-21	16.270	16.270	15.870	16.110	15.366	309,284
2025-11-20	16.210	16.450	16.180	16.420	15.661	220,277
2025-11-19	16.080	16.415	16.080	16.140	15.394	449,252
2025-11-18	16.600	16.610	16.105	16.170	15.423	318,273
2025-11-17	16.320	16.510	16.140	16.460	15.700	418,085
2025-11-14	16.340	16.420	16.110	16.320	15.566	262,989
2025-11-13	16.580	16.810	16.255	16.350	15.595	510,076
2025-11-12	16.330	16.800	16.135	16.610	15.843	658,588
2025-11-11	16.020	16.020	15.700	15.970	15.232	1,852,913
2025-11-10	16.050	16.120	15.895	16.020	15.280	450,123
2025-11-07	15.810	16.095	15.780	15.990	15.251	368,337
2025-11-06	15.890	15.990	15.700	15.890	15.156	508,814

← NewerPage 4 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.