Woolworths Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 40.400 | 40.400 | 39.720 | 39.770 | 39.257 | 2,596,003 |
| 2026-07-30 | 40.550 | 40.700 | 39.980 | 40.470 | 39.948 | 2,590,520 |
| 2026-07-29 | 40.150 | 40.925 | 40.040 | 40.550 | 40.027 | 2,972,827 |
| 2026-07-28 | 39.060 | 39.930 | 38.810 | 39.790 | 39.277 | 1,784,919 |
| 2026-07-27 | 39.360 | 39.440 | 38.885 | 39.440 | 38.931 | 1,312,874 |
| 2026-07-24 | 39.130 | 39.380 | 38.660 | 39.180 | 38.675 | 2,378,788 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.5200 AUD |
| 2026-03-04 | 0.4500 AUD |
| 2025-09-02 | 0.4500 AUD |
| 2025-03-05 | 0.3900 AUD |
| 2024-09-03 | 0.9700 AUD |
| 2024-02-28 | 0.4700 AUD |
| 2023-08-31 | 0.5800 AUD |
| 2023-03-02 | 0.4600 AUD |
| 2022-08-31 | 0.5300 AUD |
| 2022-03-03 | 0.3900 AUD |
| 2021-09-02 | 0.5500 AUD |
| 2021-03-04 | 0.5300 AUD |
| 2020-09-01 | 0.4800 AUD |
| 2020-03-04 | 0.4600 AUD |
| 2019-09-03 | 0.5700 AUD |
| 2019-02-28 | 0.4500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.