BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 67,700.00 | 68,600.00 | 67,225.00 | 67,275.00 | 67,275.00 | 282 |
| 2026-10-15 | 65,425.00 | 67,175.00 | 65,350.00 | 67,100.00 | 67,100.00 | 414 |
| 2026-10-14 | 67,850.00 | 67,850.00 | 66,825.00 | 67,125.00 | 67,125.00 | 355 |
| 2026-10-13 | 69,300.00 | 69,300.00 | 68,150.00 | 68,575.00 | 68,575.00 | 346 |
| 2026-10-09 | 69,000.00 | 70,050.00 | 68,875.00 | 70,000.00 | 70,000.00 | 1,078 |
| 2026-10-08 | 68,475.00 | 68,575.00 | 67,650.00 | 68,500.00 | 68,500.00 | 333 |
| 2026-10-07 | 68,600.00 | 68,850.00 | 68,400.00 | 68,800.00 | 68,800.00 | 329 |
| 2026-10-06 | 69,600.00 | 70,325.00 | 69,325.00 | 70,025.00 | 70,025.00 | 519 |
| 2026-10-05 | 69,500.00 | 70,200.00 | 69,050.00 | 69,900.00 | 69,900.00 | 260 |
| 2026-10-02 | 69,175.00 | 69,975.00 | 68,900.00 | 69,800.00 | 69,800.00 | 286 |
| 2026-10-01 | 67,800.00 | 68,850.00 | 67,525.00 | 68,825.00 | 68,825.00 | 644 |
| 2026-09-30 | 68,650.00 | 70,400.00 | 68,375.00 | 68,700.00 | 68,700.00 | 948 |
| 2026-09-29 | 69,025.00 | 69,025.00 | 68,175.00 | 68,450.00 | 68,450.00 | 394 |
| 2026-09-28 | 67,700.00 | 68,700.00 | 67,550.00 | 68,400.00 | 68,400.00 | 800 |
| 2026-09-25 | 68,600.00 | 69,175.00 | 68,275.00 | 68,800.00 | 68,800.00 | 3,860 |
| 2026-09-24 | 67,900.00 | 68,875.00 | 67,875.00 | 68,775.00 | 68,775.00 | 1,314 |
| 2026-09-23 | 68,975.00 | 68,975.00 | 67,875.00 | 68,275.00 | 68,275.00 | 1,087 |
| 2026-09-22 | 69,275.00 | 70,375.00 | 69,000.00 | 70,275.00 | 70,275.00 | 605 |
| 2026-09-21 | 69,500.00 | 69,650.00 | 68,400.00 | 68,650.00 | 68,650.00 | 1,728 |
| 2026-09-18 | 68,500.00 | 69,125.00 | 68,225.00 | 68,925.00 | 68,925.00 | 521 |
| 2026-09-17 | 68,325.00 | 69,375.00 | 68,325.00 | 68,925.00 | 68,925.00 | 255 |
| 2026-09-16 | 68,700.00 | 68,875.00 | 66,775.00 | 67,225.00 | 67,225.00 | 1,646 |
| 2026-09-15 | 67,850.00 | 67,875.00 | 67,400.00 | 67,825.00 | 67,825.00 | 219 |
| 2026-09-14 | 67,000.00 | 68,175.00 | 66,750.00 | 67,675.00 | 67,675.00 | 779 |
| 2026-09-11 | 70,000.00 | 70,375.00 | 69,375.00 | 69,650.00 | 69,650.00 | 2,452 |
| 2026-09-10 | 69,825.00 | 70,100.00 | 69,150.00 | 69,875.00 | 69,875.00 | 1,592 |
| 2026-09-09 | 73,700.00 | 74,125.00 | 73,400.00 | 73,750.00 | 73,750.00 | 252 |
| 2026-09-08 | 73,950.00 | 74,325.00 | 73,150.00 | 73,150.00 | 73,150.00 | 525 |
| 2026-09-07 | 71,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | 179 |
| 2026-09-04 | 71,675.00 | 72,275.00 | 71,200.00 | 71,800.00 | 71,800.00 | 247 |
| 2026-09-03 | 74,375.00 | 74,375.00 | 73,375.00 | 73,725.00 | 72,226.64 | 266 |
| 2026-09-02 | 74,075.00 | 75,150.00 | 74,000.00 | 74,400.00 | 72,887.92 | 523 |
| 2026-09-01 | 74,625.00 | 75,175.00 | 73,725.00 | 73,800.00 | 72,300.11 | 270 |
| 2026-08-31 | 76,600.00 | 76,725.00 | 75,000.00 | 75,175.00 | 73,647.17 | 314 |
| 2026-08-28 | 77,750.00 | 77,800.00 | 76,025.00 | 76,450.00 | 74,896.25 | 1,207 |
| 2026-08-27 | 76,575.00 | 77,625.00 | 76,175.00 | 77,325.00 | 75,753.47 | 290 |
| 2026-08-26 | 78,075.00 | 78,150.00 | 76,950.00 | 77,350.00 | 75,777.96 | 1,235 |
| 2026-08-25 | 77,275.00 | 79,050.00 | 77,150.00 | 79,000.00 | 77,394.43 | 345 |
| 2026-08-24 | 77,350.00 | 78,300.00 | 77,175.00 | 77,875.00 | 76,292.29 | 535 |
| 2026-08-21 | 75,575.00 | 77,425.00 | 75,575.00 | 77,225.00 | 75,655.50 | 693 |
| 2026-08-20 | 72,150.00 | 74,300.00 | 72,150.00 | 74,125.00 | 72,618.51 | 1,061 |
| 2026-08-19 | 72,650.00 | 74,100.00 | 72,500.00 | 72,650.00 | 71,173.48 | 796 |
| 2026-08-18 | 70,650.00 | 71,400.00 | 69,975.00 | 70,250.00 | 68,822.26 | 709 |
| 2026-08-17 | 68,200.00 | 68,200.00 | 68,200.00 | 68,200.00 | 66,813.92 | 0 |
| 2026-08-14 | 68,650.00 | 69,450.00 | 68,100.00 | 68,200.00 | 66,813.92 | 573 |
| 2026-08-13 | 70,300.00 | 70,475.00 | 69,000.00 | 69,025.00 | 67,622.16 | 603 |
| 2026-08-12 | 72,150.00 | 72,150.00 | 71,400.00 | 71,550.00 | 70,095.84 | 224 |
| 2026-08-11 | 72,075.00 | 72,125.00 | 70,925.00 | 71,225.00 | 69,777.44 | 470 |
| 2026-08-10 | 70,850.00 | 72,175.00 | 70,850.00 | 71,600.00 | 70,144.82 | 960 |
| 2026-08-07 | 70,850.00 | 71,625.00 | 70,800.00 | 71,600.00 | 70,144.82 | 666 |
| 2026-08-06 | 69,500.00 | 70,625.00 | 69,475.00 | 69,475.00 | 68,063.01 | 466 |
| 2026-08-05 | 69,775.00 | 70,475.00 | 69,775.00 | 70,450.00 | 69,018.20 | 502 |
| 2026-08-04 | 69,075.00 | 69,275.00 | 68,400.00 | 69,250.00 | 67,842.58 | 824 |
| 2026-08-03 | 65,575.00 | 66,275.00 | 65,350.00 | 65,975.00 | 64,634.14 | 819 |
| 2026-07-31 | 67,025.00 | 67,050.00 | 66,275.00 | 66,625.00 | 65,270.93 | 296 |
| 2026-07-30 | 67,150.00 | 67,900.00 | 67,000.00 | 67,100.00 | 65,736.28 | 264 |
| 2026-07-29 | 67,025.00 | 67,100.00 | 65,450.00 | 65,975.00 | 64,634.14 | 444 |
| 2026-07-28 | 66,200.00 | 67,300.00 | 65,475.00 | 66,900.00 | 65,540.34 | 410 |
| 2026-07-27 | 67,375.00 | 67,425.00 | 66,125.00 | 67,025.00 | 65,662.80 | 326 |
| 2026-07-24 | 66,100.00 | 66,925.00 | 65,950.00 | 66,800.00 | 65,442.38 | 104 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1,502.3251 AUD |
| 2026-03-06 | 1,107.7750 AUD |
| 2025-09-05 | 910.5001 AUD |
| 2025-03-07 | 758.7500 AUD |
| 2024-09-13 | 1,122.9501 AUD |
| 2024-03-07 | 1,092.6001 AUD |
| 2023-09-07 | 1,214.0000 AUD |
| 2023-03-09 | 1,365.7500 AUD |
| 2022-09-01 | 2,655.6250 AUD |
| 2022-02-24 | 2,276.2500 AUD |
| 2021-09-02 | 3,035.0000 AUD |
| 2021-09-01 | 2.0000 AUD |
| 2021-03-04 | 1,532.6749 AUD |
| 2020-09-03 | 1,669.2500 AUD |
| 2020-03-05 | 1,972.7499 AUD |
| 2019-09-05 | 2,367.2998 AUD |
| 2019-03-07 | 1,669.2500 AUD |
| 2019-01-10 | 3,095.7000 AUD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.