Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	14.250	14.300	14.080	14.110	13.001	341,205
2025-05-20	14.000	14.200	13.880	14.150	13.038	499,378
2025-05-19	14.290	14.290	13.880	13.950	12.853	370,499
2025-05-16	14.130	14.400	14.030	14.300	13.176	502,751
2025-05-15	14.060	14.280	13.910	13.960	12.863	502,729
2025-05-14	14.270	14.420	14.030	14.030	12.927	528,561
2025-05-13	14.270	14.455	14.220	14.310	13.185	1,016,088
2025-05-12	14.170	14.380	14.065	14.170	13.056	862,945
2025-05-09	13.910	14.340	13.910	14.140	13.029	852,297
2025-05-08	12.840	13.570	12.570	13.490	12.430	893,122
2025-05-07	13.180	13.420	12.910	13.400	12.347	471,998
2025-05-06	13.210	13.380	13.140	13.250	12.209	415,457
2025-05-05	13.490	13.600	13.170	13.170	12.135	482,449
2025-05-02	13.450	13.500	13.380	13.440	12.384	1,236,063
2025-05-01	13.430	13.680	13.410	13.510	12.448	534,837
2025-04-30	13.270	13.480	13.250	13.410	12.356	520,264
2025-04-29	13.060	13.250	12.960	13.230	12.190	319,328
2025-04-28	12.900	13.120	12.870	13.040	12.015	452,604
2025-04-24	13.020	13.020	12.720	12.800	11.794	380,161
2025-04-23	12.730	12.910	12.620	12.910	11.895	780,509
2025-04-22	12.500	12.620	12.430	12.570	11.582	996,020
2025-04-17	12.490	12.750	12.415	12.680	11.683	909,095
2025-04-16	12.530	12.640	12.330	12.450	11.471	1,138,290
2025-04-15	13.100	13.140	12.700	12.720	11.720	687,669
2025-04-14	13.050	13.190	12.940	13.100	12.070	371,742
2025-04-11	13.020	13.130	12.950	13.020	11.997	618,979
2025-04-10	13.290	13.300	13.115	13.280	12.236	451,634
2025-04-09	12.300	12.640	12.300	12.640	11.646	508,772
2025-04-08	12.350	12.650	12.350	12.610	11.619	641,485
2025-04-07	12.360	12.430	12.060	12.310	11.342	782,108
2025-04-04	12.640	12.750	12.540	12.600	11.610	521,731
2025-04-03	12.780	12.930	12.670	12.870	11.858	700,603
2025-04-02	13.170	13.220	12.860	12.980	11.960	723,695
2025-04-01	13.020	13.100	12.920	12.990	11.969	441,583
2025-03-31	12.960	13.030	12.850	12.910	11.895	872,264
2025-03-28	13.000	13.180	12.950	13.070	12.043	754,803
2025-03-27	13.140	13.190	12.970	13.050	12.024	886,394
2025-03-26	13.350	13.420	13.160	13.220	12.181	619,740
2025-03-25	13.270	13.390	13.205	13.330	12.282	412,594
2025-03-24	13.340	13.480	13.120	13.180	12.144	540,269
2025-03-21	13.250	13.440	13.250	13.290	12.245	1,052,205
2025-03-20	13.100	13.320	13.070	13.250	12.209	814,084
2025-03-19	12.950	13.090	12.935	13.040	12.015	569,023
2025-03-18	13.160	13.200	12.970	13.040	12.015	777,187
2025-03-17	13.100	13.330	12.930	13.020	11.997	804,457
2025-03-14	12.850	13.040	12.700	13.030	12.006	370,733
2025-03-13	13.030	13.080	12.900	12.900	11.886	849,464
2025-03-12	13.230	13.280	12.900	12.970	11.951	1,143,667
2025-03-11	13.160	13.460	13.010	13.460	12.402	769,697
2025-03-10	13.450	13.520	13.220	13.310	12.264	970,420
2025-03-07	13.730	13.970	13.660	13.770	12.393	780,896
2025-03-06	14.000	14.000	13.690	13.730	12.357	1,006,787
2025-03-05	14.050	14.070	13.840	13.870	12.483	1,654,692
2025-03-04	14.260	14.300	14.000	14.070	12.663	819,460
2025-03-03	14.300	14.460	14.220	14.320	12.888	663,760
2025-02-28	14.180	14.600	14.140	14.280	12.852	1,059,405
2025-02-27	14.250	14.320	13.960	14.100	12.690	806,463
2025-02-26	14.160	14.220	13.960	14.130	12.717	954,846
2025-02-25	14.010	14.180	13.950	14.040	12.636	1,044,574
2025-02-24	13.910	14.170	13.810	14.090	12.681	1,451,674

← NewerPage 7 of 22 · 1,265 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.