BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	66.780	67.410	66.740	67.280	58.629	2,791
2023-12-18	66.000	66.470	65.829	66.120	57.618	4,658
2023-12-15	66.080	66.080	64.821	65.770	57.313	11,609
2023-12-14	64.930	65.840	64.930	65.505	57.082	7,475
2023-12-13	62.421	62.460	62.190	62.331	54.316	636
2023-12-12	62.700	62.700	61.860	62.069	54.088	1,064
2023-12-11	62.060	62.140	61.320	62.131	54.142	10,507
2023-12-08	63.000	63.090	62.170	62.450	54.420	2,608
2023-12-07	61.959	62.860	61.959	62.740	54.673	4,332
2023-12-06	62.266	62.560	61.410	61.590	53.671	3,792
2023-12-05	61.045	61.140	60.590	61.060	53.209	554
2023-12-04	62.940	62.940	61.240	61.390	53.496	8,302
2023-12-01	61.774	63.055	61.690	63.030	54.925	2,633
2023-11-30	60.930	61.000	60.656	60.810	52.991	2,601
2023-11-29	61.600	61.800	60.559	61.040	53.191	1,639
2023-11-28	61.270	61.741	60.982	61.560	53.644	2,905
2023-11-27	61.710	61.840	61.370	61.405	53.509	3,626
2023-11-24	62.220	62.380	61.800	61.999	54.027	3,574
2023-11-23	62.342	62.342	62.342	62.342	54.326	3,731
2023-11-22	62.385	62.460	61.810	62.070	54.089	1,369
2023-11-21	62.219	62.660	62.219	62.440	54.411	3,328
2023-11-20	61.170	61.540	60.940	61.530	53.618	2,776
2023-11-17	61.010	61.130	60.640	61.111	53.253	223
2023-11-16	60.590	60.729	60.120	60.331	52.574	3,598
2023-11-15	60.650	61.020	60.500	60.630	52.834	1,143
2023-11-14	60.170	60.800	60.170	60.620	52.825	1,933
2023-11-13	58.090	58.590	58.050	58.520	50.995	328
2023-11-10	57.540	57.980	57.241	57.980	50.525	40,537
2023-11-09	57.910	58.339	57.885	57.961	50.508	1,166
2023-11-08	57.260	57.510	56.885	56.905	49.588	54,035
2023-11-07	57.675	57.760	57.230	57.590	50.185	120,454
2023-11-06	59.520	59.560	58.960	59.030	51.440	1,643
2023-11-03	58.950	59.460	58.880	59.360	51.727	2,910
2023-11-02	58.402	59.240	58.402	59.080	51.483	7,253
2023-11-01	57.004	57.940	57.004	57.940	50.490	8,283
2023-10-31	56.480	57.270	56.400	56.935	49.614	235,117
2023-10-30	57.920	58.100	57.400	57.540	50.141	51,517
2023-10-27	57.580	57.620	56.970	57.040	49.706	355
2023-10-26	56.570	56.860	56.240	56.780	49.479	60,625
2023-10-25	56.820	57.260	56.720	56.840	49.531	69,026
2023-10-24	55.540	56.180	55.530	56.110	48.895	9,931
2023-10-23	54.700	55.180	54.300	55.100	48.015	529
2023-10-20	55.240	55.420	54.802	55.050	47.971	72,538
2023-10-19	56.820	56.970	56.320	56.770	49.470	421
2023-10-18	57.986	57.986	56.890	57.340	49.967	49,216
2023-10-17	57.160	58.360	57.140	58.058	50.593	1,204
2023-10-16	57.045	58.258	57.045	58.220	50.734	23,740
2023-10-13	56.910	57.160	56.440	56.600	49.322	6,379
2023-10-12	57.654	57.654	56.220	56.230	49.000	3,851
2023-10-11	57.598	57.650	56.940	57.060	49.723	928
2023-10-10	56.756	57.410	56.756	57.220	49.862	4,056
2023-10-09	55.786	56.210	55.490	56.200	48.974	5,111
2023-10-06	56.235	57.070	55.560	57.070	49.732	4,211
2023-10-05	55.175	55.372	55.036	55.118	48.031	258
2023-10-04	55.044	55.240	54.500	54.899	47.840	4,891
2023-10-03	55.477	55.477	54.800	54.800	47.754	3,475
2023-10-02	56.500	56.570	55.509	55.828	48.649	468
2023-09-29	57.455	57.551	57.011	57.011	49.680	954
2023-09-28	56.281	57.278	56.281	56.962	49.638	83,689
2023-09-27	55.634	56.000	55.260	55.260	48.154	14,034

← NewerPage 13 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.9650 AUD
2026-03-06	1.4450 AUD
2025-09-05	1.1850 AUD
2025-03-07	0.9850 AUD
2024-09-13	1.4650 AUD
2024-03-07	1.4250 AUD
2023-09-07	1.5850 AUD
2023-03-09	1.7850 AUD
2022-09-01	3.4850 AUD
2022-02-24	3.0000 AUD
2021-09-02	4.0000 AUD
2021-03-04	2.0200 AUD
2020-09-03	1.1000 AUD
2020-03-05	1.3000 AUD
2019-09-05	1.5600 AUD
2019-03-07	1.1000 AUD
2019-01-10	2.0400 AUD

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