BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	55.530	55.530	55.239	55.239	48.136	5,333
2023-09-25	56.212	56.212	55.438	55.999	48.798	5,653
2023-09-22	56.000	57.490	56.000	57.052	49.716	7,034
2023-09-21	56.300	56.300	55.671	55.895	48.708	6,589
2023-09-20	57.870	58.491	57.737	58.201	50.717	5,926
2023-09-19	58.308	58.424	57.642	57.778	50.349	5,376
2023-09-18	58.450	58.570	58.305	58.471	50.952	3,460
2023-09-15	59.324	59.324	58.972	58.972	51.389	9,572
2023-09-14	58.560	58.805	58.301	58.541	51.014	202,411
2023-09-13	56.340	56.489	56.165	56.228	48.998	1,467
2023-09-12	56.650	56.950	56.559	56.632	49.350	1,910
2023-09-11	56.920	56.978	56.491	56.542	49.272	20,772
2023-09-08	55.010	55.292	54.888	55.068	47.987	740
2023-09-07	56.880	56.880	55.229	55.381	48.260	1,416
2023-09-06	58.570	58.718	58.078	58.078	49.229	783
2023-09-05	58.930	59.169	58.611	58.649	49.713	3,807
2023-09-04	58.312	58.312	58.312	58.312	49.427	0
2023-09-01	58.450	58.621	58.168	58.312	49.427	2,508
2023-08-31	58.000	58.035	57.485	57.549	48.781	9,197
2023-08-30	57.929	57.965	57.540	57.540	48.773	11,142
2023-08-29	56.228	57.191	56.228	57.120	48.417	3,346
2023-08-25	55.710	55.710	54.758	55.159	46.755	1,725
2023-08-24	55.380	55.855	55.129	55.615	47.141	9,228
2023-08-23	56.530	57.055	56.450	56.965	48.286	2,211
2023-08-22	56.450	56.500	54.900	55.395	46.955	62,112
2023-08-21	56.071	56.368	55.939	56.199	47.636	2,791
2023-08-18	55.730	55.945	55.461	55.715	47.226	2,156
2023-08-17	56.898	56.986	56.388	56.409	47.814	2,443
2023-08-16	55.820	56.179	55.785	55.809	47.305	1,377
2023-08-15	57.500	57.500	56.805	56.858	48.195	7,476
2023-08-14	57.551	57.968	57.121	57.968	49.136	3,880
2023-08-11	59.363	59.363	58.789	58.789	49.832	26,250
2023-08-10	60.060	60.389	59.238	59.238	50.212	935
2023-08-09	59.850	59.918	59.508	59.639	50.552	362
2023-08-08	58.621	59.385	58.281	59.385	50.337	852
2023-08-07	60.010	60.010	59.530	59.878	50.755	1,549
2023-08-04	59.760	60.628	59.760	60.528	51.305	2,119
2023-08-03	59.400	60.069	59.345	59.935	50.803	156,568
2023-08-02	60.000	60.118	59.475	59.810	50.697	3,545
2023-08-01	64.530	64.530	60.959	61.035	51.735	6,325
2023-07-31	61.595	62.639	61.595	62.639	53.095	7,099
2023-07-28	61.907	61.949	61.379	61.389	52.036	104,415
2023-07-27	64.042	64.042	62.472	62.761	53.198	6,577
2023-07-26	63.218	63.460	62.900	62.900	53.316	4,926
2023-07-25	63.418	64.448	63.331	64.205	54.422	7,583
2023-07-24	60.445	61.851	60.360	61.851	52.427	5,177
2023-07-21	60.641	60.980	60.420	60.780	51.519	5,221
2023-07-20	61.440	61.550	61.075	61.239	51.908	3,427
2023-07-19	60.192	60.605	60.192	60.605	51.371	2,523
2023-07-18	60.999	61.441	60.999	61.020	51.723	70,417
2023-07-17	60.750	61.002	60.670	61.002	51.707	1,633
2023-07-14	62.398	62.820	61.990	62.129	52.663	6,633
2023-07-13	61.840	62.220	61.681	62.219	52.739	9,151
2023-07-12	60.340	60.900	60.290	60.789	51.527	1,588
2023-07-11	58.130	58.639	58.021	58.599	49.670	1,285
2023-07-10	57.069	57.560	56.950	57.560	48.790	4,784
2023-07-07	57.362	58.360	57.362	58.275	49.396	2,627
2023-07-06	59.000	59.000	57.305	57.595	48.820	2,329
2023-07-05	59.996	60.230	59.545	59.655	50.566	2,180
2023-07-04	60.830	60.830	60.830	60.830	51.562	0

← NewerPage 14 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.