BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	63.750	64.030	63.170	64.030	47.271	141,556
2022-01-24	63.250	63.690	62.300	63.690	47.020	1,879
2022-01-21	68.469	68.469	60.350	65.730	48.526	503,069
2022-01-20	68.570	69.500	68.130	69.500	51.310	105,216
2022-01-19	67.800	68.690	67.655	68.690	50.712	3,294
2022-01-18	66.810	67.290	66.182	66.530	49.117	1,747
2022-01-17	66.662	66.662	66.662	66.662	49.215	30,000
2022-01-14	66.250	66.990	66.250	66.720	49.257	472
2022-01-13	66.950	67.438	66.890	67.390	49.752	356
2022-01-12	67.000	67.090	66.140	66.500	49.095	4,977
2022-01-11	63.000	64.168	63.000	64.168	47.373	6,595
2022-01-10	62.940	63.440	62.212	62.880	46.422	2,077
2022-01-07	62.900	64.180	62.770	64.170	47.375	7,511
2022-01-06	62.420	62.610	61.490	62.170	45.898	2,222
2022-01-05	61.880	62.932	61.720	62.898	46.436	204,346
2022-01-04	60.530	61.600	60.490	61.460	45.374	90,930
2021-12-31	60.160	60.408	60.090	60.090	44.362	953
2021-12-30	60.830	60.850	60.260	60.352	44.556	2,388
2021-12-29	60.290	60.815	60.260	60.290	44.510	4,240
2021-12-24	60.070	60.070	60.070	60.070	44.348	0
2021-12-23	59.660	60.200	59.500	60.070	44.348	2,773
2021-12-22	58.970	59.220	58.445	59.040	43.587	4,110
2021-12-21	58.930	59.560	58.900	59.498	43.925	1,009
2021-12-20	57.940	57.940	57.374	57.721	42.613	1,797
2021-12-17	59.090	59.090	58.650	58.670	43.314	1,327
2021-12-16	58.580	58.880	58.430	58.880	43.469	2,808
2021-12-15	58.140	58.140	57.122	57.462	42.422	1,644
2021-12-14	58.280	58.560	57.928	58.160	42.938	1,395
2021-12-13	58.050	58.070	57.272	57.510	42.458	1,623
2021-12-10	57.720	57.800	57.130	57.240	42.258	2,018
2021-12-09	56.885	57.220	56.874	57.109	42.162	2,588
2021-12-08	57.960	58.020	57.568	57.568	42.501	8,194
2021-12-07	57.550	58.577	57.550	57.950	42.783	2,043
2021-12-06	56.050	56.050	55.530	55.980	41.328	851
2021-12-03	55.800	56.120	54.358	54.390	40.154	26,744
2021-12-02	56.460	57.860	56.290	57.860	42.716	1,224
2021-12-01	56.530	56.990	56.000	56.000	41.343	40,789
2021-11-30	56.490	56.950	55.775	56.240	41.520	29,864
2021-11-29	55.400	56.160	55.320	56.130	41.439	66,672
2021-11-26	53.570	54.460	53.370	54.460	40.206	68,089
2021-11-25	55.362	55.362	55.362	55.362	40.872	0
2021-11-24	56.000	56.280	55.360	55.362	40.872	292,347
2021-11-23	54.830	55.520	54.750	55.520	40.989	184,838
2021-11-22	52.930	54.350	52.680	54.320	40.103	6,760
2021-11-19	52.300	52.800	52.300	52.430	38.707	191,623
2021-11-18	52.287	52.370	51.890	52.370	38.663	14,983
2021-11-17	52.740	52.848	52.580	52.610	38.840	108,974
2021-11-16	53.510	53.600	52.680	52.908	39.060	5,476
2021-11-15	53.840	53.860	53.482	53.670	39.623	2,674
2021-11-12	54.500	54.820	54.370	54.460	40.206	460
2021-11-11	54.400	55.010	54.220	54.930	40.553	1,466
2021-11-10	52.960	53.190	52.540	52.600	38.833	7,589
2021-11-09	54.070	54.280	52.970	53.090	39.195	2,664
2021-11-08	53.500	54.420	53.500	54.280	40.073	197,547
2021-11-05	53.170	53.486	53.135	53.288	39.341	4,520
2021-11-04	53.300	53.410	52.718	53.050	39.165	57
2021-11-03	53.390	53.810	53.070	53.780	39.704	404,434
2021-11-02	54.500	54.500	52.598	52.930	39.076	29,502
2021-11-01	54.760	54.905	54.500	54.515	40.247	2,899
2021-10-29	55.330	55.470	54.930	54.940	40.560	618

← NewerPage 21 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.