BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	74.102	74.340	71.500	71.718	55.337	23,941
2022-04-20	75.720	75.860	75.000	75.789	58.478	702
2022-04-19	77.290	77.670	77.240	77.381	59.706	123,230
2022-04-14	77.710	78.380	77.670	78.380	60.477	843
2022-04-13	77.050	78.100	77.050	78.100	60.261	8,062
2022-04-12	76.660	78.050	76.640	77.270	59.621	3,835
2022-04-11	76.720	76.800	75.640	76.140	58.749	1,166
2022-04-08	78.040	78.255	77.780	77.910	60.114	2,877
2022-04-07	77.010	77.260	76.550	77.140	59.520	147
2022-04-06	77.740	77.845	76.915	76.915	59.347	55,345
2022-04-05	78.270	78.680	77.440	77.670	59.929	312
2022-04-04	78.730	78.990	78.250	78.480	60.554	3,120
2022-04-01	77.920	79.650	77.920	78.940	60.909	64,103
2022-03-31	78.310	78.592	77.698	77.810	60.037	1,277
2022-03-30	77.560	78.540	77.500	78.180	60.323	285,345
2022-03-29	74.310	75.130	73.530	74.780	57.699	41,032
2022-03-28	75.850	75.850	74.650	74.990	57.861	96,710
2022-03-25	74.300	75.210	74.240	75.120	57.962	27,448
2022-03-24	73.740	74.480	73.680	73.772	56.922	8,949
2022-03-23	71.472	72.745	71.472	72.745	56.129	376
2022-03-22	71.650	72.150	70.755	70.990	54.775	503,579
2022-03-21	70.510	71.945	70.430	71.620	55.261	1,522
2022-03-18	68.820	68.860	67.690	68.570	52.908	275
2022-03-17	66.520	67.820	66.270	67.720	52.252	40,400
2022-03-16	65.500	66.820	65.460	66.360	51.203	550
2022-03-15	63.470	64.780	63.470	64.598	49.843	555,811
2022-03-14	66.972	67.040	65.220	65.220	50.323	111,174
2022-03-11	68.460	69.510	68.460	69.270	53.448	609
2022-03-10	69.840	70.860	69.720	70.860	54.675	882
2022-03-09	68.790	70.040	68.595	69.481	53.610	21,488
2022-03-08	69.682	70.670	69.070	69.440	53.579	51,197
2022-03-07	72.710	73.199	71.790	72.150	55.670	2,785
2022-03-04	70.775	72.445	70.760	72.340	55.817	97,297
2022-03-03	72.620	73.512	72.312	73.340	56.588	4,354
2022-03-02	71.150	71.695	70.680	71.695	55.319	130,122
2022-03-01	68.100	68.820	67.700	68.180	52.607	198,444
2022-02-28	67.000	67.955	66.920	67.240	51.882	220,506
2022-02-25	63.890	66.980	63.890	66.790	51.534	17,255
2022-02-24	63.500	63.540	62.400	62.420	48.163	1,979
2022-02-23	69.540	69.750	68.860	69.468	51.286	2,497
2022-02-22	69.390	69.710	68.211	68.211	50.358	4,252
2022-02-21	69.115	69.115	69.115	69.115	51.025	0
2022-02-18	69.040	69.520	68.825	69.115	51.025	19,647
2022-02-17	68.150	68.500	67.780	68.230	50.372	1,641
2022-02-16	67.470	68.670	67.400	68.410	50.505	31,689
2022-02-15	66.950	67.240	66.090	67.215	49.623	301,061
2022-02-14	68.500	68.600	67.592	67.731	50.003	1,658
2022-02-11	68.860	69.300	68.650	68.702	50.720	5,850
2022-02-10	69.377	70.820	69.377	70.450	52.011	129,735
2022-02-09	68.114	68.800	67.955	68.800	50.793	127,987
2022-02-08	68.450	69.320	68.020	68.640	50.675	560,828
2022-02-07	67.640	68.440	67.090	68.390	50.490	45,484
2022-02-04	65.910	66.360	65.670	65.801	48.579	958
2022-02-03	66.520	66.530	65.550	65.790	48.571	2,183
2022-02-02	65.220	65.540	64.930	65.495	48.353	2,072
2022-02-01	64.018	64.388	63.830	64.385	47.533	3,603
2022-01-31	63.721	64.806	62.980	63.415	46.817	200,136
2022-01-28	64.630	64.630	63.540	63.540	46.910	223,268
2022-01-27	64.999	65.890	64.970	65.550	48.393	565,094
2022-01-26	64.480	65.230	64.240	65.200	48.135	76,476

← NewerPage 20 of 22 · 1,265 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.