BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	66.445	66.580	65.912	65.970	54.339	1,989
2023-01-06	64.720	65.880	64.132	65.764	54.169	9,305
2023-01-05	63.055	63.425	63.055	63.425	52.242	798
2023-01-04	62.429	62.658	61.730	62.555	51.526	685
2023-01-03	61.590	62.280	61.131	61.131	50.353	1,413
2022-12-30	61.867	61.867	61.867	61.867	50.959	6,000
2022-12-29	62.025	62.417	61.980	62.285	51.303	626
2022-12-28	62.825	62.825	61.815	61.815	50.916	350
2022-12-23	61.910	61.911	61.875	61.880	50.970	106
2022-12-22	61.710	61.710	60.605	60.611	49.924	212
2022-12-21	62.475	62.709	62.475	62.709	51.652	90
2022-12-20	61.700	61.741	60.950	60.950	50.204	40,110
2022-12-19	61.041	61.087	60.745	60.745	50.035	509
2022-12-16	61.048	61.050	60.715	60.741	50.031	1,564
2022-12-15	61.800	61.985	61.625	61.735	50.850	426
2022-12-14	61.985	62.440	61.730	62.408	51.405	608
2022-12-13	64.280	64.300	63.365	63.365	52.193	466
2022-12-12	63.242	63.250	62.310	62.685	51.633	446
2022-12-09	65.000	65.108	64.490	64.681	53.277	1,183
2022-12-08	63.789	63.789	63.390	63.390	52.213	239
2022-12-07	62.835	63.051	62.732	62.732	51.671	256
2022-12-06	63.330	63.330	62.515	62.570	51.538	398
2022-12-05	64.048	64.048	62.915	62.915	51.822	380
2022-12-02	62.015	63.430	62.015	63.271	52.115	654
2022-12-01	62.790	63.400	62.750	63.025	51.913	1,960
2022-11-30	61.738	62.515	61.450	62.515	51.493	820
2022-11-29	60.457	60.968	60.457	60.785	50.068	1,737
2022-11-28	58.990	59.680	58.940	59.445	48.964	4,440
2022-11-25	59.360	59.815	59.360	59.710	49.182	247
2022-11-24	59.200	59.200	59.200	59.200	48.762	0
2022-11-23	58.520	59.395	58.520	59.200	48.762	1,033
2022-11-22	58.000	58.456	57.970	58.440	48.136	46,205
2022-11-21	56.620	57.515	55.965	57.500	47.362	182,181
2022-11-18	58.790	58.790	58.190	58.640	48.301	574
2022-11-17	56.970	57.770	56.970	57.565	47.415	560
2022-11-16	59.290	59.430	58.409	58.410	48.111	1,599
2022-11-15	60.050	60.100	59.260	59.440	48.960	4,246
2022-11-14	58.240	59.037	58.240	58.741	48.384	1,084
2022-11-11	57.680	58.480	57.205	57.680	47.510	22,014
2022-11-10	53.660	54.126	53.330	53.959	44.445	3,087
2022-11-09	53.230	53.340	52.332	52.390	43.153	214
2022-11-08	52.920	53.949	52.700	53.480	44.051	63,370
2022-11-07	53.970	53.970	52.860	52.990	43.647	50,240
2022-11-04	52.620	53.560	52.459	53.050	43.697	83,592
2022-11-03	47.600	48.475	47.585	48.310	39.792	505
2022-11-02	49.600	49.930	48.780	48.920	40.295	260,625
2022-11-01	50.340	50.340	49.290	49.560	40.822	723
2022-10-31	47.090	48.220	47.090	47.838	39.404	93,260
2022-10-28	48.115	48.115	46.968	47.460	39.092	72,899
2022-10-27	50.080	50.090	49.460	50.020	41.201	289
2022-10-26	50.420	51.865	50.420	51.465	42.391	181,585
2022-10-25	48.750	49.975	48.750	49.370	40.665	646
2022-10-24	48.890	49.350	48.890	49.210	40.534	182
2022-10-21	47.900	49.950	47.890	49.945	41.139	1,277
2022-10-20	47.730	49.380	47.730	48.285	39.772	148,509
2022-10-19	48.720	49.050	48.260	48.520	39.965	9,062
2022-10-18	50.250	50.430	48.590	49.140	40.476	15,333
2022-10-17	49.980	50.010	49.635	49.970	41.160	509
2022-10-14	50.360	50.360	48.600	48.600	40.031	6,322
2022-10-13	48.170	50.560	48.064	50.508	41.603	309

← NewerPage 17 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.