BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	29,000.00	29,000.00	28,301.00	28,999.00	24,712.36	37
2023-11-22	28,212.00	30,110.00	28,212.00	28,300.00	24,116.69	84
2023-11-21	27,000.00	29,000.00	27,000.00	28,211.50	24,041.27	60
2023-11-17	26,418.50	26,959.00	25,584.50	26,781.00	22,822.23	140
2023-11-16	27,452.00	27,452.00	25,705.50	26,007.50	22,163.06	64
2023-11-15	26,600.00	26,953.00	26,396.50	26,396.50	22,494.56	92
2023-11-14	26,247.50	26,814.50	26,247.50	26,600.00	22,667.98	61
2023-11-13	25,746.50	26,098.00	25,395.00	25,617.00	21,830.29	55
2023-11-10	25,000.00	25,700.00	25,000.00	25,577.50	21,796.63	17
2023-11-09	24,926.00	26,000.00	24,597.00	24,785.50	21,121.70	51
2023-11-08	24,830.00	24,830.00	23,900.00	23,968.00	20,425.04	84
2023-11-07	24,653.00	24,864.00	24,416.50	24,827.00	21,157.07	65
2023-11-06	25,823.00	25,823.00	25,823.00	25,823.00	22,005.84	0
2023-11-03	26,114.50	26,114.50	25,660.00	25,823.00	22,005.84	60
2023-11-02	25,000.00	26,284.00	25,000.00	25,900.50	22,071.88	67
2023-11-01	24,934.00	25,400.00	24,741.50	25,400.00	21,645.37	119
2023-10-31	23,980.00	24,300.00	23,916.00	24,300.00	20,707.97	87
2023-10-30	25,529.50	25,529.50	24,253.50	24,290.00	20,699.45	40
2023-10-27	25,480.00	25,480.00	23,852.00	24,396.50	20,790.20	44
2023-10-26	24,686.50	24,880.00	24,686.50	24,880.00	21,202.23	11
2023-10-25	23,600.00	25,212.00	22,800.50	25,019.00	21,320.69	358
2023-10-24	25,988.00	26,062.00	23,500.00	24,400.00	20,793.19	21
2023-10-23	26,222.00	27,493.50	25,699.00	25,699.00	21,900.17	66
2023-10-20	26,895.50	27,650.00	26,869.50	27,650.00	23,562.77	250
2023-10-19	26,916.50	27,573.00	26,900.00	26,900.00	22,923.64	61
2023-10-18	27,893.50	28,001.00	27,290.00	27,290.00	23,255.99	51
2023-10-17	27,856.00	29,070.50	27,856.00	28,100.00	23,946.25	115
2023-10-12	27,113.50	27,365.00	26,310.00	26,310.00	22,420.85	535
2023-10-11	26,720.00	26,930.50	25,643.00	26,541.00	22,617.70	54
2023-10-10	25,865.50	28,172.50	25,587.50	27,730.00	23,630.94	83
2023-10-09	24,763.00	25,250.00	24,456.50	24,723.50	21,068.87	80
2023-10-06	24,459.00	25,500.00	24,459.00	24,763.50	21,102.95	144
2023-10-05	25,713.00	25,713.00	24,130.00	25,500.00	21,730.58	55
2023-10-04	23,604.00	25,066.00	23,604.00	24,635.00	20,993.45	347
2023-10-03	22,863.50	23,822.00	22,603.00	23,744.50	20,234.58	3,954
2023-10-02	24,300.00	24,300.00	22,959.50	23,107.50	19,691.74	141
2023-09-29	23,223.50	23,900.00	22,866.50	23,477.50	20,007.05	5,279
2023-09-28	22,519.50	23,223.50	22,519.50	23,223.50	19,790.60	183
2023-09-27	21,746.00	21,945.00	21,700.00	21,838.00	18,609.90	45
2023-09-26	21,399.00	21,525.00	21,308.50	21,426.00	18,258.80	50
2023-09-25	21,500.00	21,500.00	20,900.00	21,342.00	18,187.22	210
2023-09-22	21,415.50	21,563.50	21,377.00	21,532.50	18,349.56	57
2023-09-21	20,913.00	21,165.00	20,562.00	20,820.00	17,742.38	160
2023-09-20	21,388.00	21,638.50	21,350.00	21,365.50	18,207.25	242
2023-09-19	21,450.00	21,450.00	21,137.00	21,195.00	18,061.95	54
2023-09-18	21,147.00	21,574.00	21,147.00	21,351.50	18,195.32	94
2023-09-15	22,000.00	22,009.50	21,510.50	21,510.50	18,330.81	206
2023-09-14	21,859.50	21,859.50	21,600.50	21,735.50	18,522.55	88
2023-09-13	21,050.00	21,093.50	20,682.50	20,682.50	17,625.21	2,659
2023-09-12	20,969.50	21,033.00	20,737.00	21,008.00	17,902.59	42
2023-09-11	21,124.00	21,124.00	20,681.50	20,807.50	17,731.73	285
2023-09-08	20,350.50	20,528.50	20,100.00	20,312.00	17,309.48	1,366
2023-09-07	21,996.00	21,996.00	20,500.00	20,614.50	17,567.26	728
2023-09-06	23,218.50	23,218.50	22,058.00	22,284.00	17,958.15	321
2023-09-05	23,255.00	23,255.00	22,000.00	22,325.50	17,991.60	749
2023-09-04	23,000.00	23,750.00	22,700.00	22,808.50	18,380.84	310
2023-09-01	22,940.00	22,940.00	22,265.50	22,407.00	18,057.28	418
2023-08-31	23,419.00	23,419.00	22,380.00	22,471.50	18,109.26	425
2023-08-30	24,000.00	24,000.00	22,750.50	23,190.00	18,688.28	6,757
2023-08-29	22,545.50	23,082.00	22,510.00	23,082.00	18,601.24	336

← NewerPage 13 of 21 · 1,235 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.