BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	49.210	49.630	49.075	49.590	40.847	823
2022-10-11	50.130	51.079	49.560	51.079	42.073	612
2022-10-10	51.730	51.730	51.090	51.580	42.486	10
2022-10-07	51.380	51.820	50.950	51.350	42.296	210,960
2022-10-06	51.670	52.070	51.415	51.665	42.556	185
2022-10-05	52.050	52.652	51.913	52.560	43.293	651
2022-10-04	52.310	53.430	52.310	53.100	43.738	436
2022-10-03	51.140	51.680	51.000	51.431	42.363	360
2022-09-30	49.728	51.080	49.710	50.420	41.530	194
2022-09-29	50.560	50.571	49.600	50.120	41.283	2,139
2022-09-28	48.500	49.740	48.500	49.740	40.970	58,082
2022-09-27	48.765	48.920	48.220	48.400	39.866	97,905
2022-09-26	47.500	48.580	47.475	47.660	39.257	81,014
2022-09-23	48.830	49.180	48.245	48.470	39.924	1,344
2022-09-22	52.000	52.000	51.010	51.320	42.272	81,476
2022-09-21	51.550	51.550	50.792	50.792	41.837	583
2022-09-20	51.480	51.618	51.030	51.210	42.181	1,801
2022-09-16	50.740	51.355	50.419	50.450	41.555	1,420
2022-09-15	51.690	52.180	51.409	51.700	42.585	40,102
2022-09-14	52.250	52.480	51.870	51.940	42.782	70,476
2022-09-13	53.130	53.580	52.730	52.965	43.627	548
2022-09-12	54.600	54.840	54.215	54.690	45.047	2,847
2022-09-09	52.390	53.195	52.390	53.160	43.787	1,683
2022-09-08	49.560	50.320	49.485	50.320	41.448	1,278
2022-09-07	48.565	48.905	48.287	48.905	40.282	1,569
2022-09-06	50.500	50.630	49.790	49.968	41.158	1,484
2022-09-05	50.379	50.379	50.379	50.379	41.497	0
2022-09-02	51.110	51.189	50.379	50.379	41.497	554
2022-09-01	51.390	51.390	49.425	49.575	40.834	126,979
2022-08-31	55.500	55.500	54.880	55.100	42.515	2,905
2022-08-30	57.211	57.212	55.360	55.480	42.808	2,817
2022-08-26	60.310	60.735	58.950	59.070	45.578	1,721
2022-08-25	58.950	59.610	58.940	59.430	45.856	1,027
2022-08-24	57.910	58.180	57.700	57.810	44.606	430
2022-08-23	57.550	58.960	57.550	58.855	45.412	2,142
2022-08-22	56.820	57.420	56.460	57.180	44.119	161,657
2022-08-19	56.970	56.970	56.360	56.860	43.873	239
2022-08-18	57.450	57.450	56.770	56.865	43.876	408
2022-08-17	56.360	56.926	56.298	56.905	43.907	1,780
2022-08-16	56.560	57.895	56.560	57.895	44.671	4,747
2022-08-15	53.960	54.600	53.770	54.500	42.052	80,951
2022-08-12	54.339	55.460	54.250	55.460	42.792	30,989
2022-08-11	55.130	55.859	55.130	55.770	43.031	250
2022-08-10	54.730	55.108	54.460	55.050	42.476	429
2022-08-09	54.140	54.308	53.820	53.849	41.550	155
2022-08-08	54.840	54.872	54.290	54.310	41.905	110
2022-08-05	53.050	54.620	53.000	53.980	41.650	44,796
2022-08-04	53.030	53.457	53.028	53.457	41.247	28,428
2022-08-03	53.640	53.640	52.970	53.330	41.149	475
2022-08-02	53.650	53.650	52.930	53.280	41.110	1,256
2022-08-01	54.480	54.480	53.950	53.950	41.627	74,430
2022-07-29	54.290	54.920	54.135	54.863	42.332	1,167
2022-07-28	54.610	54.610	53.380	53.880	41.573	609
2022-07-27	52.170	52.580	52.000	52.519	40.523	5,182
2022-07-26	52.880	52.880	52.340	52.755	40.705	948
2022-07-25	52.970	52.970	52.350	52.680	40.647	34,214
2022-07-22	51.900	52.099	51.388	51.388	39.650	72,346
2022-07-21	49.555	50.360	49.500	50.330	38.834	1,041
2022-07-20	50.820	50.820	50.459	50.459	38.933	88,042
2022-07-19	50.370	50.955	50.370	50.929	39.296	265

← NewerPage 18 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.