BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	62.500	62.890	62.316	62.455	52.939	607
2023-03-31	63.160	63.475	63.160	63.238	53.603	6,162
2023-03-30	63.000	63.120	62.566	62.608	53.068	5,301
2023-03-29	60.590	60.700	60.540	60.600	51.367	1,609
2023-03-28	59.610	59.725	59.395	59.575	50.498	7,857
2023-03-27	58.209	58.345	57.995	58.345	49.455	684
2023-03-24	57.956	58.216	57.798	58.160	49.298	3,091
2023-03-23	58.320	58.605	57.526	57.581	48.808	2,213
2023-03-22	58.660	58.790	57.850	58.790	49.832	2,213
2023-03-21	58.712	58.879	58.000	58.167	49.304	883
2023-03-20	58.310	58.745	58.310	58.670	49.731	50,944
2023-03-17	57.730	57.730	57.255	57.562	48.792	797
2023-03-16	56.580	57.446	56.580	57.446	48.693	3,777
2023-03-15	58.805	58.988	57.222	57.870	49.053	1,548
2023-03-14	60.801	60.801	60.465	60.500	51.282	1,269
2023-03-13	59.410	61.301	59.410	60.877	51.601	736
2023-03-10	60.811	61.340	59.990	59.990	50.850	4,665
2023-03-09	61.730	61.910	60.736	60.736	51.482	50,929
2023-03-08	63.270	63.490	63.176	63.176	52.037	1,671
2023-03-07	63.150	63.150	62.368	62.368	51.372	529
2023-03-06	64.270	64.365	63.974	64.045	52.753	2,012
2023-03-03	65.640	65.845	65.440	65.845	54.236	42,025
2023-03-02	63.240	64.850	63.240	64.850	53.416	87,595
2023-03-01	63.130	63.525	62.734	63.525	52.325	9,778
2023-02-28	61.140	61.505	60.990	61.505	50.661	2,092
2023-02-27	60.116	60.818	60.035	60.610	49.924	25,203
2023-02-24	60.122	60.385	59.974	60.095	49.499	106,876
2023-02-23	63.281	63.281	62.365	62.720	51.662	2,980
2023-02-22	64.330	64.520	63.555	64.187	52.870	374
2023-02-21	66.750	67.122	66.210	66.210	54.536	24,200
2023-02-20	66.432	66.432	66.432	66.432	54.719	0
2023-02-17	66.398	66.698	66.230	66.432	54.719	190
2023-02-16	66.422	67.491	66.422	67.468	55.572	329
2023-02-15	65.268	65.870	65.268	65.870	54.256	117
2023-02-14	66.255	67.408	66.255	67.010	55.195	1,097
2023-02-13	65.750	66.600	65.670	66.600	54.857	2,559
2023-02-10	65.716	65.770	65.710	65.770	54.174	95
2023-02-09	68.020	68.020	66.895	66.895	55.100	2,271
2023-02-08	67.015	67.015	66.595	66.599	54.856	135
2023-02-07	66.085	66.210	65.890	66.209	54.535	923
2023-02-06	66.100	66.150	65.465	65.851	54.240	3,039
2023-02-03	67.736	67.840	67.120	67.120	55.286	102,411
2023-02-02	68.930	68.930	66.922	67.200	55.352	94,570
2023-02-01	69.910	69.910	68.500	68.530	56.447	168
2023-01-31	69.490	70.008	69.490	70.000	57.658	365
2023-01-30	69.650	70.142	69.650	69.955	57.621	2,153
2023-01-27	70.140	70.559	69.415	69.608	57.335	1,410
2023-01-26	71.292	71.450	70.496	70.918	58.414	880
2023-01-25	70.070	70.750	69.971	70.750	58.276	1,104
2023-01-24	68.265	69.599	68.265	69.599	57.328	58,049
2023-01-23	69.090	69.410	69.017	69.365	57.135	523
2023-01-20	68.630	68.675	68.500	68.500	56.422	30,845
2023-01-19	67.894	68.522	67.894	68.365	56.311	1,047
2023-01-18	68.999	69.845	68.482	68.585	56.492	89,580
2023-01-17	68.400	68.508	67.800	67.800	55.846	1,245
2023-01-16	69.055	69.055	69.055	69.055	56.880	0
2023-01-13	68.690	69.085	68.620	69.055	56.880	1,437
2023-01-12	68.015	68.841	67.529	68.820	56.686	324
2023-01-11	66.802	66.905	66.740	66.905	55.109	150
2023-01-10	66.240	66.475	65.890	65.990	54.355	753

← NewerPage 16 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.