BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 32,102.00 | 32,102.00 | 31,588.00 | 31,956.50 | 27,232.68 | 76 |
| 2024-02-21 | 32,778.00 | 32,778.00 | 32,280.00 | 32,330.00 | 27,550.97 | 1,038 |
| 2024-02-20 | 34,000.00 | 34,000.00 | 32,219.00 | 33,087.00 | 28,196.07 | 71 |
| 2024-02-19 | 34,635.00 | 35,000.00 | 34,635.00 | 35,000.00 | 29,826.29 | 5 |
| 2024-02-16 | 34,600.00 | 34,600.00 | 33,300.00 | 33,740.00 | 28,752.54 | 3,406 |
| 2024-02-15 | 34,419.50 | 35,000.00 | 34,212.50 | 34,566.00 | 29,456.45 | 124 |
| 2024-02-14 | 35,947.50 | 35,947.50 | 34,782.50 | 35,051.00 | 29,869.75 | 207 |
| 2024-02-09 | 37,550.00 | 37,599.00 | 36,975.00 | 37,198.00 | 31,699.38 | 52 |
| 2024-02-08 | 39,700.00 | 39,700.00 | 37,510.00 | 37,617.00 | 32,056.45 | 30 |
| 2024-02-07 | 35,768.50 | 38,604.00 | 35,768.50 | 38,189.50 | 32,544.32 | 60 |
| 2024-02-06 | 39,274.00 | 39,274.00 | 37,646.00 | 37,651.00 | 32,085.42 | 245 |
| 2024-02-05 | 38,492.00 | 38,624.00 | 38,130.00 | 38,327.00 | 32,661.49 | 32 |
| 2024-02-02 | 39,605.00 | 39,932.00 | 39,242.50 | 39,242.50 | 33,441.66 | 69 |
| 2024-02-01 | 38,113.00 | 39,964.00 | 38,113.00 | 39,964.00 | 34,056.51 | 136 |
| 2024-01-31 | 38,267.00 | 38,267.00 | 37,810.00 | 37,980.00 | 32,365.79 | 26 |
| 2024-01-30 | 36,915.00 | 39,448.00 | 36,915.00 | 39,447.50 | 33,616.36 | 2,133 |
| 2024-01-29 | 38,605.50 | 38,857.50 | 38,605.50 | 38,857.50 | 33,113.57 | 49 |
| 2024-01-26 | 39,045.00 | 39,045.00 | 38,333.00 | 38,524.50 | 32,829.80 | 86 |
| 2024-01-25 | 41,251.50 | 41,251.50 | 39,363.00 | 39,386.50 | 33,564.38 | 36 |
| 2024-01-24 | 39,628.00 | 40,505.50 | 39,628.00 | 40,109.00 | 34,180.08 | 22 |
| 2024-01-23 | 40,917.00 | 41,026.00 | 39,212.00 | 39,400.00 | 33,575.88 | 32 |
| 2024-01-22 | 39,857.50 | 39,857.50 | 38,633.00 | 39,500.50 | 33,661.53 | 146 |
| 2024-01-19 | 38,313.00 | 39,100.50 | 38,313.00 | 39,013.50 | 33,246.51 | 152 |
| 2024-01-18 | 36,177.00 | 39,150.50 | 36,177.00 | 38,312.50 | 32,649.14 | 152 |
| 2024-01-17 | 38,700.00 | 38,700.00 | 37,565.00 | 38,081.00 | 32,451.86 | 166 |
| 2024-01-16 | 36,500.00 | 37,300.00 | 35,554.50 | 37,100.00 | 31,615.87 | 148 |
| 2024-01-15 | 36,500.00 | 36,500.00 | 36,450.00 | 36,450.00 | 31,061.95 | 3 |
| 2024-01-12 | 36,061.00 | 36,061.00 | 35,500.00 | 35,500.00 | 30,252.38 | 15 |
| 2024-01-11 | 36,947.50 | 37,100.00 | 36,892.00 | 37,100.00 | 31,615.87 | 38 |
| 2024-01-10 | 38,500.00 | 38,549.00 | 37,697.50 | 38,021.50 | 32,401.15 | 75 |
| 2024-01-09 | 39,094.00 | 39,461.00 | 38,403.50 | 38,642.00 | 32,929.93 | 152 |
| 2024-01-08 | 36,984.00 | 39,886.50 | 36,984.00 | 39,751.50 | 33,875.42 | 135 |
| 2024-01-05 | 36,100.00 | 36,985.00 | 36,100.00 | 36,809.50 | 31,368.31 | 287 |
| 2024-01-04 | 35,407.50 | 36,381.00 | 35,407.50 | 36,000.50 | 30,678.90 | 71 |
| 2024-01-03 | 33,000.00 | 35,000.00 | 33,000.00 | 34,788.00 | 29,645.63 | 49 |
| 2024-01-02 | 33,250.00 | 33,546.00 | 32,749.50 | 33,419.00 | 28,479.00 | 32 |
| 2023-12-29 | 32,760.00 | 33,100.00 | 32,100.00 | 32,946.50 | 28,076.34 | 207 |
| 2023-12-28 | 30,495.50 | 32,355.50 | 30,495.50 | 32,355.00 | 27,572.28 | 34 |
| 2023-12-27 | 30,119.00 | 30,626.50 | 30,118.50 | 30,155.50 | 25,697.91 | 48 |
| 2023-12-26 | 31,800.00 | 31,800.00 | 30,513.00 | 31,091.00 | 26,495.12 | 109 |
| 2023-12-22 | 31,878.50 | 32,498.50 | 31,805.00 | 31,805.00 | 27,103.58 | 10 |
| 2023-12-21 | 31,300.00 | 32,043.50 | 31,300.00 | 31,888.00 | 27,174.31 | 186 |
| 2023-12-20 | 32,178.00 | 32,178.00 | 31,257.50 | 31,302.50 | 26,675.36 | 366 |
| 2023-12-19 | 32,173.00 | 32,736.00 | 31,805.50 | 31,806.00 | 27,104.43 | 95 |
| 2023-12-18 | 32,134.00 | 32,249.50 | 31,000.00 | 31,643.50 | 26,965.95 | 66 |
| 2023-12-15 | 32,800.00 | 33,375.50 | 32,176.50 | 32,650.00 | 27,823.67 | 153 |
| 2023-12-14 | 33,134.00 | 33,165.00 | 32,051.00 | 33,165.00 | 28,262.54 | 138 |
| 2023-12-13 | 33,013.50 | 33,013.50 | 30,000.00 | 31,000.00 | 26,417.57 | 38 |
| 2023-12-12 | 31,390.00 | 32,152.50 | 31,052.00 | 32,152.00 | 27,399.28 | 50 |
| 2023-12-11 | 31,500.00 | 31,500.00 | 29,690.50 | 31,360.00 | 26,724.36 | 52 |
| 2023-12-07 | 29,268.50 | 30,884.00 | 29,173.00 | 30,884.00 | 26,318.72 | 82 |
| 2023-12-06 | 28,503.50 | 29,027.00 | 28,000.00 | 28,501.00 | 24,287.98 | 445 |
| 2023-12-05 | 26,516.00 | 27,680.00 | 26,516.00 | 27,482.00 | 23,419.60 | 36 |
| 2023-12-04 | 26,300.50 | 28,100.00 | 26,300.50 | 27,700.00 | 23,605.38 | 144 |
| 2023-12-01 | 27,509.50 | 29,200.00 | 27,000.00 | 28,703.50 | 24,460.54 | 64 |
| 2023-11-30 | 24,394.50 | 25,100.00 | 24,200.00 | 25,100.00 | 21,389.71 | 132 |
| 2023-11-29 | 26,100.00 | 26,100.00 | 24,988.50 | 24,989.00 | 21,295.12 | 43 |
| 2023-11-28 | 26,105.50 | 26,197.00 | 24,501.00 | 26,000.00 | 22,156.67 | 72 |
| 2023-11-27 | 28,401.50 | 28,401.50 | 26,175.50 | 26,175.50 | 22,306.23 | 22 |
| 2023-11-24 | 28,999.00 | 32,200.00 | 28,660.00 | 30,399.00 | 25,905.41 | 70 |
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.