BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 35,425.00 | 35,825.00 | 35,425.00 | 35,700.00 | 31,568.14 | 230 |
| 2024-08-20 | 34,875.00 | 34,875.00 | 34,500.00 | 34,650.00 | 30,639.67 | 181 |
| 2024-08-19 | 34,400.00 | 35,125.00 | 34,400.00 | 34,700.00 | 30,683.88 | 454 |
| 2024-08-16 | 33,750.00 | 34,625.00 | 33,600.00 | 34,400.00 | 30,418.60 | 378 |
| 2024-08-15 | 33,075.00 | 33,775.00 | 32,950.00 | 33,700.00 | 29,799.62 | 119 |
| 2024-08-14 | 34,000.00 | 34,000.00 | 32,775.00 | 33,200.00 | 29,357.49 | 689 |
| 2024-08-13 | 33,900.00 | 34,225.00 | 33,900.00 | 34,000.00 | 30,064.90 | 312 |
| 2024-08-12 | 34,475.00 | 34,600.00 | 34,300.00 | 34,375.00 | 30,396.50 | 152 |
| 2024-08-09 | 35,050.00 | 35,050.00 | 34,650.00 | 34,900.00 | 30,860.73 | 91 |
| 2024-08-08 | 35,050.00 | 35,175.00 | 34,900.00 | 35,025.00 | 30,971.27 | 57 |
| 2024-08-07 | 35,650.00 | 35,775.00 | 35,100.00 | 35,100.00 | 31,037.59 | 108 |
| 2024-08-06 | 35,475.00 | 36,000.00 | 35,300.00 | 35,825.00 | 31,678.68 | 311 |
| 2024-08-05 | 35,250.00 | 35,625.00 | 35,125.00 | 35,475.00 | 31,369.18 | 237 |
| 2024-08-02 | 35,475.00 | 35,850.00 | 35,150.00 | 35,850.00 | 31,700.78 | 692 |
| 2024-08-01 | 36,000.00 | 36,000.00 | 35,175.00 | 35,325.00 | 31,236.54 | 372 |
| 2024-07-31 | 35,000.00 | 36,000.00 | 34,525.00 | 35,725.00 | 31,590.25 | 248 |
| 2024-07-30 | 35,075.00 | 35,075.00 | 34,075.00 | 34,150.00 | 30,197.54 | 226 |
| 2024-07-29 | 36,500.00 | 36,500.00 | 35,525.00 | 35,625.00 | 31,501.82 | 57 |
| 2024-07-26 | 36,625.00 | 36,725.00 | 36,300.00 | 36,525.00 | 32,297.66 | 482 |
| 2024-07-25 | 36,550.00 | 36,875.00 | 36,350.00 | 36,475.00 | 32,253.45 | 596 |
| 2024-07-24 | 36,750.00 | 36,750.00 | 36,325.00 | 36,325.00 | 32,120.81 | 260 |
| 2024-07-23 | 36,600.00 | 36,850.00 | 36,600.00 | 36,800.00 | 32,540.83 | 110 |
| 2024-07-22 | 37,175.00 | 37,300.00 | 36,900.00 | 37,025.00 | 32,739.79 | 103 |
| 2024-07-19 | 36,775.00 | 37,350.00 | 36,750.00 | 37,175.00 | 32,872.43 | 84 |
| 2024-07-18 | 37,400.00 | 37,425.00 | 37,075.00 | 37,200.00 | 32,894.54 | 134 |
| 2024-07-17 | 36,925.00 | 37,675.00 | 36,925.00 | 37,300.00 | 32,982.96 | 795 |
| 2024-07-16 | 35,500.00 | 37,075.00 | 35,350.00 | 36,775.00 | 32,518.72 | 699 |
| 2024-07-15 | 39,750.00 | 39,825.00 | 38,050.00 | 38,375.00 | 33,933.54 | 559 |
| 2024-07-12 | 42,475.00 | 42,850.00 | 42,350.00 | 42,475.00 | 37,559.02 | 197 |
| 2024-07-11 | 40,700.00 | 41,300.00 | 40,300.00 | 41,300.00 | 36,520.01 | 56 |
| 2024-07-10 | 40,275.00 | 40,650.00 | 40,275.00 | 40,650.00 | 35,945.24 | 71 |
| 2024-07-08 | 41,528.50 | 41,528.50 | 40,352.50 | 40,352.50 | 35,682.17 | 28 |
| 2024-07-05 | 41,353.00 | 41,647.00 | 41,341.00 | 41,550.00 | 36,741.07 | 54 |
| 2024-07-04 | 43,000.00 | 43,000.00 | 42,599.50 | 42,647.00 | 37,711.11 | 50 |
| 2024-07-03 | 41,909.00 | 42,094.50 | 41,391.00 | 41,400.50 | 36,608.88 | 109 |
| 2024-07-02 | 41,555.00 | 41,555.00 | 40,863.50 | 41,391.00 | 36,600.48 | 417 |
| 2024-07-01 | 40,220.50 | 40,632.00 | 39,656.50 | 40,619.50 | 35,918.27 | 176 |
| 2024-06-28 | 38,700.00 | 38,750.00 | 38,380.50 | 38,674.00 | 34,197.94 | 133 |
| 2024-06-27 | 38,368.50 | 38,437.00 | 38,032.00 | 38,199.00 | 33,777.91 | 617 |
| 2024-06-26 | 38,044.00 | 38,478.00 | 37,700.00 | 38,438.50 | 33,989.69 | 253 |
| 2024-06-25 | 37,128.00 | 37,544.00 | 37,128.00 | 37,224.50 | 32,916.20 | 47 |
| 2024-06-24 | 36,803.00 | 37,505.50 | 36,803.00 | 37,303.50 | 32,986.06 | 353 |
| 2024-06-19 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 32,717.68 | 3 |
| 2024-06-18 | 36,078.00 | 36,078.00 | 35,760.00 | 36,000.00 | 31,833.42 | 105 |
| 2024-06-14 | 35,982.50 | 36,110.00 | 35,735.00 | 36,029.00 | 31,859.07 | 74 |
| 2024-06-13 | 37,400.00 | 39,000.00 | 35,618.50 | 36,497.00 | 32,272.90 | 175 |
| 2024-06-12 | 37,644.50 | 37,810.00 | 37,255.00 | 37,400.00 | 33,071.39 | 638 |
| 2024-06-11 | 36,782.00 | 36,998.50 | 36,782.00 | 36,923.50 | 32,650.04 | 122 |
| 2024-06-10 | 38,470.00 | 38,470.00 | 37,912.00 | 38,165.00 | 33,747.85 | 90 |
| 2024-06-07 | 38,500.00 | 38,500.00 | 37,962.00 | 38,322.50 | 33,887.12 | 145 |
| 2024-06-06 | 38,478.00 | 38,986.00 | 38,478.00 | 38,914.00 | 34,410.16 | 1,624 |
| 2024-06-05 | 38,092.00 | 38,328.00 | 37,843.50 | 38,328.00 | 33,891.98 | 46 |
| 2024-06-04 | 38,362.50 | 38,777.50 | 37,518.50 | 38,092.00 | 33,683.30 | 134 |
| 2024-06-03 | 37,025.00 | 38,352.00 | 36,850.00 | 38,352.00 | 33,913.21 | 249 |
| 2024-05-31 | 35,750.00 | 37,057.00 | 35,750.00 | 37,057.00 | 32,768.09 | 134 |
| 2024-05-30 | 35,300.00 | 35,786.50 | 35,300.00 | 35,700.00 | 31,568.14 | 549 |
| 2024-05-29 | 37,085.50 | 37,085.50 | 35,840.00 | 36,150.00 | 31,966.06 | 1,585 |
| 2024-05-28 | 38,460.00 | 38,460.00 | 36,470.00 | 36,900.00 | 32,629.26 | 376 |
| 2024-05-27 | 36,814.00 | 38,654.50 | 36,814.00 | 38,492.00 | 34,037.00 | 35 |
| 2024-05-24 | 37,000.00 | 37,642.50 | 36,329.00 | 36,707.00 | 32,458.59 | 175 |
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.