BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 37,693.00 | 38,070.00 | 36,138.50 | 36,975.00 | 32,695.58 | 708 |
| 2024-05-22 | 38,376.00 | 38,376.00 | 35,940.00 | 36,800.00 | 32,540.83 | 191 |
| 2024-05-21 | 35,634.00 | 36,900.00 | 35,634.00 | 36,900.00 | 32,629.26 | 103 |
| 2024-05-20 | 34,012.50 | 34,541.00 | 33,926.00 | 34,536.50 | 30,539.30 | 162 |
| 2024-05-17 | 33,240.00 | 34,039.50 | 33,240.00 | 34,022.50 | 30,084.79 | 120 |
| 2024-05-16 | 32,653.00 | 33,270.00 | 32,652.50 | 33,001.00 | 29,181.52 | 223 |
| 2024-05-15 | 31,969.50 | 32,401.00 | 31,969.50 | 32,400.50 | 28,650.52 | 308 |
| 2024-05-14 | 31,689.00 | 32,052.00 | 31,588.00 | 31,891.00 | 28,199.99 | 324 |
| 2024-05-13 | 31,089.50 | 31,089.50 | 30,805.50 | 30,918.50 | 27,340.05 | 86 |
| 2024-05-10 | 31,059.00 | 31,203.50 | 30,786.00 | 30,925.00 | 27,345.79 | 339 |
| 2024-05-09 | 30,919.00 | 31,059.00 | 30,750.00 | 31,059.00 | 27,464.28 | 104 |
| 2024-05-08 | 31,000.00 | 31,084.50 | 30,383.50 | 30,498.00 | 26,968.21 | 471 |
| 2024-05-07 | 32,124.50 | 32,124.50 | 31,393.00 | 31,393.00 | 27,759.63 | 44 |
| 2024-05-06 | 31,557.50 | 31,592.00 | 31,300.00 | 31,497.00 | 27,851.59 | 297 |
| 2024-05-03 | 31,189.00 | 31,868.50 | 31,189.00 | 31,484.50 | 27,840.54 | 260 |
| 2024-05-02 | 30,482.00 | 31,100.00 | 30,441.50 | 31,075.00 | 27,478.43 | 91 |
| 2024-04-30 | 30,702.00 | 30,752.00 | 30,199.00 | 30,263.00 | 26,760.41 | 323 |
| 2024-04-29 | 30,600.00 | 30,989.50 | 30,600.00 | 30,957.50 | 27,374.53 | 154 |
| 2024-04-26 | 30,905.50 | 30,905.50 | 30,397.00 | 30,669.50 | 27,119.86 | 79 |
| 2024-04-25 | 30,430.50 | 31,052.00 | 30,430.50 | 31,039.00 | 27,446.60 | 304 |
| 2024-04-24 | 31,177.50 | 31,307.50 | 30,998.00 | 31,204.50 | 27,592.94 | 59 |
| 2024-04-23 | 30,684.00 | 30,916.00 | 30,684.00 | 30,800.00 | 27,235.26 | 126 |
| 2024-04-22 | 30,966.50 | 31,033.00 | 30,810.00 | 31,033.00 | 27,441.29 | 61 |
| 2024-04-19 | 30,900.00 | 31,037.50 | 30,843.00 | 31,037.50 | 27,445.27 | 64 |
| 2024-04-18 | 30,722.50 | 30,957.00 | 30,722.50 | 30,957.00 | 27,374.09 | 43 |
| 2024-04-17 | 31,454.00 | 31,454.00 | 30,919.50 | 31,075.50 | 27,478.87 | 40 |
| 2024-04-16 | 30,519.00 | 30,885.00 | 30,479.50 | 30,705.00 | 27,151.26 | 85 |
| 2024-04-15 | 31,415.50 | 32,107.00 | 31,390.00 | 31,445.00 | 27,805.61 | 263 |
| 2024-04-12 | 31,445.50 | 31,445.50 | 30,724.50 | 30,790.50 | 27,226.86 | 36 |
| 2024-04-11 | 30,749.50 | 31,259.00 | 30,749.50 | 31,140.00 | 27,535.91 | 1 |
| 2024-04-10 | 31,500.00 | 31,500.00 | 30,961.00 | 31,313.00 | 27,688.89 | 138 |
| 2024-04-09 | 31,250.00 | 31,687.50 | 31,161.00 | 31,617.00 | 27,957.70 | 501 |
| 2024-04-08 | 30,843.50 | 30,843.50 | 30,600.00 | 30,804.00 | 27,238.80 | 99 |
| 2024-04-05 | 30,148.00 | 30,202.50 | 29,575.00 | 30,202.50 | 26,706.91 | 124 |
| 2024-04-04 | 31,400.00 | 31,955.00 | 30,639.00 | 30,639.00 | 27,092.89 | 109 |
| 2024-04-03 | 31,763.00 | 31,763.00 | 31,323.00 | 31,398.00 | 27,764.05 | 242 |
| 2024-03-27 | 31,532.50 | 31,532.50 | 30,954.50 | 31,132.50 | 27,529.28 | 184 |
| 2024-03-26 | 30,796.50 | 31,093.50 | 30,708.50 | 30,956.50 | 27,373.65 | 706 |
| 2024-03-25 | 31,265.00 | 31,352.50 | 30,952.50 | 30,955.00 | 27,372.32 | 18 |
| 2024-03-22 | 32,000.00 | 32,000.00 | 31,319.00 | 31,433.50 | 27,795.44 | 35 |
| 2024-03-21 | 32,149.00 | 32,369.00 | 31,770.50 | 31,865.50 | 28,177.44 | 57 |
| 2024-03-20 | 30,862.00 | 31,490.50 | 30,862.00 | 31,490.50 | 27,845.84 | 53 |
| 2024-03-19 | 30,362.50 | 30,808.00 | 30,350.00 | 30,804.00 | 27,238.80 | 55 |
| 2024-03-18 | 30,046.50 | 30,320.00 | 29,874.50 | 30,114.50 | 26,629.10 | 144 |
| 2024-03-15 | 29,511.50 | 29,888.50 | 29,048.50 | 29,888.50 | 26,429.26 | 37 |
| 2024-03-14 | 29,685.00 | 29,960.00 | 29,478.00 | 29,699.00 | 26,261.69 | 13 |
| 2024-03-13 | 30,200.00 | 30,720.50 | 29,843.50 | 29,899.50 | 26,438.98 | 960 |
| 2024-03-12 | 29,233.00 | 30,798.50 | 29,233.00 | 30,115.50 | 26,629.98 | 335 |
| 2024-03-11 | 28,985.50 | 29,038.50 | 28,611.00 | 28,611.00 | 25,299.61 | 100 |
| 2024-03-08 | 30,075.00 | 30,075.00 | 29,656.00 | 29,748.00 | 26,305.02 | 96 |
| 2024-03-07 | 30,097.00 | 30,097.00 | 29,521.50 | 29,690.00 | 26,253.73 | 4,488 |
| 2024-03-06 | 30,634.50 | 30,860.00 | 29,454.50 | 30,035.50 | 25,595.64 | 935 |
| 2024-03-05 | 30,880.00 | 30,880.00 | 30,000.00 | 30,059.00 | 25,615.67 | 426 |
| 2024-03-04 | 32,000.00 | 32,000.00 | 30,650.00 | 30,992.00 | 26,410.75 | 543 |
| 2024-03-01 | 31,411.00 | 32,099.00 | 31,200.00 | 31,778.50 | 27,080.99 | 669 |
| 2024-02-29 | 31,000.00 | 31,438.50 | 30,590.00 | 30,738.50 | 26,194.73 | 527 |
| 2024-02-28 | 30,966.00 | 31,053.50 | 30,536.50 | 30,561.00 | 26,043.47 | 82 |
| 2024-02-27 | 31,511.50 | 31,720.00 | 31,386.50 | 31,631.00 | 26,955.30 | 55 |
| 2024-02-26 | 32,450.00 | 32,450.00 | 30,999.00 | 31,326.00 | 26,695.38 | 129 |
| 2024-02-23 | 32,432.50 | 32,539.00 | 31,800.00 | 32,514.50 | 27,708.20 | 1,118 |
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.