BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	60.590	60.899	60.359	60.830	51.562	4,550
2023-06-30	59.561	59.860	59.525	59.749	50.645	31,559
2023-06-29	59.119	59.628	59.110	59.575	50.498	1,293
2023-06-28	59.810	59.810	59.180	59.500	50.434	164,747
2023-06-27	59.891	60.309	59.889	60.298	51.111	4,860
2023-06-26	59.019	59.571	59.019	59.542	50.470	7,918
2023-06-23	59.205	59.349	58.710	59.349	50.306	2,126
2023-06-22	61.017	61.125	60.939	60.958	51.670	718
2023-06-21	61.270	62.033	61.249	61.878	52.450	36,377
2023-06-20	62.550	62.732	62.077	62.350	52.850	116,980
2023-06-19	63.569	63.569	63.569	63.569	53.884	0
2023-06-16	63.890	63.961	63.412	63.569	53.884	786
2023-06-15	62.750	64.099	62.300	64.099	54.333	96,452
2023-06-14	63.329	63.350	62.818	62.818	53.247	89,025
2023-06-13	61.290	61.432	60.850	61.431	52.071	137,401
2023-06-12	59.272	59.460	59.051	59.445	50.388	2,829
2023-06-09	60.434	60.434	59.789	59.945	50.811	65,748
2023-06-08	59.501	59.945	59.501	59.680	50.587	67,286
2023-06-07	58.811	59.319	58.601	58.885	49.913	12,716
2023-06-06	58.490	58.557	58.240	58.240	49.367	503
2023-06-05	58.110	58.380	57.781	58.359	49.467	30,816
2023-06-02	58.410	58.697	58.410	58.681	49.740	6,554
2023-06-01	55.580	56.558	55.490	56.558	47.940	8,786
2023-05-31	55.162	55.162	54.732	55.039	46.653	8,249
2023-05-30	56.361	56.361	55.540	55.540	47.077	1,094
2023-05-26	56.600	56.800	56.314	56.340	47.756	5,211
2023-05-25	55.130	55.538	54.411	54.985	46.607	12,493
2023-05-24	56.080	56.210	55.399	55.740	47.247	2,137
2023-05-23	57.840	57.948	57.518	57.640	48.858	4,554
2023-05-22	58.260	58.719	58.260	58.719	49.772	1,454
2023-05-19	58.850	58.878	58.325	58.325	49.438	651
2023-05-18	58.230	58.321	58.008	58.321	49.435	657
2023-05-17	58.792	59.367	58.757	59.367	50.322	2,238
2023-05-16	59.272	59.272	58.382	58.412	49.512	5,241
2023-05-15	58.930	59.528	58.930	59.485	50.422	908
2023-05-12	58.130	58.620	58.109	58.115	49.260	81,452
2023-05-11	57.685	57.875	57.160	57.770	48.968	692
2023-05-10	60.234	60.234	59.060	59.060	50.061	5,686
2023-05-09	59.930	60.580	59.930	60.580	51.350	15,919
2023-05-05	59.350	60.879	59.335	60.879	51.603	6,708
2023-05-04	59.028	59.028	57.838	58.165	49.303	9,394
2023-05-03	57.960	58.468	57.960	58.468	49.560	1,611
2023-05-02	57.510	57.761	57.269	57.580	48.806	928
2023-04-28	58.698	59.035	58.572	59.035	50.040	3,038
2023-04-27	58.220	58.918	58.150	58.918	49.941	5,983
2023-04-26	58.600	58.600	58.410	58.422	49.520	3,208
2023-04-25	57.832	57.850	56.945	57.055	48.362	194,881
2023-04-24	58.750	59.142	58.662	59.000	50.010	35,241
2023-04-21	59.301	59.301	58.170	58.588	49.661	65,446
2023-04-20	61.277	61.500	60.891	60.891	51.613	57,433
2023-04-19	62.600	62.800	62.549	62.800	53.231	79,559
2023-04-18	62.689	63.328	62.660	63.200	53.571	3,871
2023-04-17	62.059	62.059	61.903	61.970	52.528	1,388
2023-04-14	62.180	62.399	61.115	61.205	51.879	4,944
2023-04-13	62.470	62.565	62.179	62.565	53.032	783
2023-04-12	62.390	62.711	62.235	62.711	53.156	18,398
2023-04-11	62.460	62.840	62.345	62.810	53.240	10,925
2023-04-06	60.336	60.360	59.715	60.238	51.060	1,759
2023-04-05	60.600	60.640	59.890	60.361	51.164	9,042
2023-04-04	61.660	62.105	60.598	60.899	51.620	361,498

← NewerPage 15 of 22 · 1,270 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.