BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	51.130	51.520	50.832	50.832	39.221	5,274
2022-07-15	48.600	49.210	48.138	49.080	37.870	125,283
2022-07-14	48.010	48.130	47.410	48.130	37.137	131
2022-07-13	49.680	50.690	49.285	50.410	38.896	2,633
2022-07-12	50.500	50.770	50.100	50.460	38.934	80,621
2022-07-11	51.340	51.500	50.760	51.450	39.698	106,333
2022-07-08	53.350	53.350	52.350	52.890	40.809	1,865
2022-07-07	54.340	54.920	53.940	54.160	41.789	282,990
2022-07-06	52.140	52.200	51.280	51.850	40.007	53,487
2022-07-05	52.288	52.360	51.480	52.085	40.188	29,839
2022-07-04	53.850	53.850	53.850	53.850	41.550	0
2022-07-01	54.130	54.330	52.685	53.850	41.550	15,498
2022-06-30	56.020	56.657	55.280	56.410	43.525	40,929
2022-06-29	58.650	58.730	57.752	58.460	45.107	52,108
2022-06-28	58.848	58.970	58.050	58.050	44.791	131,088
2022-06-27	57.500	58.020	57.260	57.640	44.474	26,242
2022-06-24	55.160	56.330	55.160	56.318	43.454	53,717
2022-06-23	55.600	55.610	54.820	54.820	42.298	793
2022-06-22	55.180	55.935	55.150	55.935	43.159	2,588
2022-06-21	57.015	58.040	57.000	57.780	44.582	1,914
2022-06-20	57.830	57.830	57.830	57.830	44.621	0
2022-06-17	58.429	58.910	57.402	57.830	44.621	1,261
2022-06-16	60.000	60.540	59.717	60.040	46.326	8,322
2022-06-15	61.260	61.785	61.150	61.212	47.230	731
2022-06-14	60.370	60.750	59.750	59.750	46.102	40,265
2022-06-13	60.800	61.670	60.180	61.400	47.376	4,309
2022-06-10	63.484	64.070	62.916	63.488	48.987	1,395
2022-06-09	66.790	66.790	65.910	66.120	51.017	3,034
2022-06-08	67.830	68.270	67.462	67.600	52.159	59,256
2022-06-07	67.170	68.920	67.170	68.920	53.178	1,643
2022-06-06	66.980	67.350	66.460	66.870	51.596	553
2022-06-01	72.548	72.690	70.860	71.375	55.072	1,186
2022-05-31	71.700	71.950	70.890	71.070	54.837	541
2022-05-30	70.765	70.765	70.765	70.765	54.601	0
2022-05-27	70.698	71.420	70.400	70.765	54.601	2,375
2022-05-26	68.230	68.548	68.090	68.290	52.692	727
2022-05-25	68.580	68.790	67.770	68.350	52.738	1,829
2022-05-24	67.800	69.058	67.680	69.058	53.284	2,316
2022-05-23	68.210	68.700	67.780	68.700	53.008	5,116
2022-05-20	67.228	67.310	66.108	66.320	51.172	2,800
2022-05-19	64.280	66.254	64.130	66.060	50.971	975
2022-05-18	64.650	64.670	63.610	63.734	49.176	1,966
2022-05-17	65.330	65.480	64.840	65.410	50.470	2,130
2022-05-16	63.460	63.780	62.980	63.660	49.119	1,472
2022-05-13	62.810	63.698	62.666	62.880	48.517	811
2022-05-12	61.221	62.280	60.852	61.210	47.229	490
2022-05-11	64.040	64.980	62.850	62.950	48.571	4,317
2022-05-10	63.320	63.340	61.630	62.670	48.355	624
2022-05-09	63.502	63.650	62.350	62.470	48.201	1,994
2022-05-06	65.320	65.870	64.530	65.300	50.385	2,606
2022-05-05	67.910	68.040	65.260	65.782	50.757	49
2022-05-04	67.190	67.425	66.600	67.280	51.912	917
2022-05-03	67.660	68.188	67.660	67.740	52.267	318
2022-04-29	68.883	68.883	67.872	67.872	52.369	2,889
2022-04-28	67.070	67.070	66.515	66.950	51.658	1,180
2022-04-27	66.688	68.000	66.650	67.848	52.351	119,908
2022-04-26	64.418	65.075	64.418	65.075	50.211	769
2022-04-25	64.942	65.480	63.970	65.250	50.346	2,822
2022-04-22	70.425	70.426	68.222	68.235	52.649	309,122
2022-04-21	74.102	74.340	71.500	71.718	55.337	23,941

← NewerPage 19 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.