BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	21,878.00	22,149.50	21,858.00	22,087.00	17,799.40	726
2023-08-25	21,325.50	21,414.00	21,153.00	21,376.00	17,226.42	331
2023-08-24	21,027.50	21,216.00	20,730.50	21,152.50	17,046.30	366
2023-08-23	21,197.00	21,375.00	21,150.00	21,375.00	17,225.61	227
2023-08-22	20,695.50	20,917.50	20,521.00	20,754.00	16,725.16	223
2023-08-18	21,849.00	21,849.00	20,569.50	20,868.50	16,817.44	287
2023-08-17	20,217.00	21,130.00	20,217.00	21,009.00	16,930.66	175
2023-08-16	20,661.00	20,661.00	19,839.50	19,935.00	16,065.15	65
2023-08-15	19,099.50	19,912.00	19,000.00	19,866.50	16,009.95	59
2023-08-14	18,555.00	19,099.50	18,555.00	19,099.50	15,391.84	111
2023-08-11	17,668.00	17,820.50	17,480.00	17,768.50	14,319.22	69
2023-08-10	17,837.50	17,926.00	17,733.50	17,885.00	14,413.10	335
2023-08-09	17,986.50	17,986.50	17,651.00	17,701.00	14,264.82	2,021
2023-08-08	17,767.00	18,002.00	17,677.00	17,677.00	14,245.48	294
2023-08-07	17,588.00	17,972.00	17,588.00	17,972.00	14,483.21	283
2023-08-04	17,737.50	17,747.00	17,550.00	17,635.50	14,212.04	90
2023-08-03	17,001.00	17,389.00	17,001.00	17,370.00	13,998.08	278
2023-08-02	16,970.50	17,010.00	16,798.50	16,993.50	13,694.66	376
2023-08-01	17,998.00	17,998.00	16,975.00	17,127.00	13,802.25	96
2023-07-31	16,826.00	17,306.00	16,826.00	17,306.00	13,946.50	62
2023-07-28	16,963.00	16,963.00	16,711.00	16,827.50	13,560.89	243
2023-07-27	17,079.50	17,271.50	16,843.50	16,845.50	13,575.39	60
2023-07-26	17,082.50	17,291.50	17,072.00	17,225.50	13,881.63	127
2023-07-25	17,450.00	17,450.00	17,293.50	17,293.50	13,936.43	39
2023-07-24	16,208.50	16,535.00	16,150.00	16,502.00	13,298.58	182
2023-07-21	16,125.00	16,182.00	15,982.50	16,100.50	12,975.02	60
2023-07-20	16,334.00	16,368.00	16,075.00	16,119.00	12,989.93	129
2023-07-19	16,038.50	16,060.00	15,905.50	16,035.00	12,922.23	46
2023-07-18	16,440.50	16,440.50	16,073.50	16,205.00	13,059.23	411
2023-07-17	16,542.50	16,542.50	16,205.50	16,344.00	13,171.25	130
2023-07-14	16,649.50	16,832.00	16,487.50	16,680.50	13,442.42	27
2023-07-13	16,044.50	16,448.00	16,044.50	16,444.00	13,251.83	46
2023-07-12	15,650.00	15,721.50	15,617.50	15,721.50	12,669.59	3,380
2023-07-11	14,549.00	15,125.00	14,549.00	15,125.00	12,188.88	31
2023-07-10	14,974.00	14,974.00	14,750.00	14,800.00	11,926.97	94
2023-07-07	14,798.00	15,129.00	14,798.00	15,053.50	12,131.26	141
2023-07-06	14,707.50	14,940.00	14,707.50	14,940.00	12,039.80	44
2023-07-05	15,362.00	15,377.50	15,091.00	15,163.50	12,219.91	109
2023-07-04	15,336.00	15,400.00	15,335.50	15,400.00	12,410.50	10
2023-07-03	15,523.50	15,523.50	15,335.50	15,336.00	12,358.92	9
2023-06-30	15,245.50	15,336.50	15,100.00	15,336.50	12,359.33	147
2023-06-29	14,908.50	15,174.50	14,908.50	15,082.50	12,154.63	69
2023-06-28	15,220.00	15,220.00	14,999.00	15,078.00	12,151.01	403
2023-06-27	15,425.00	15,482.00	15,266.00	15,463.00	12,461.27	158
2023-06-26	15,201.00	15,354.00	15,140.50	15,200.00	12,249.32	46
2023-06-23	15,130.00	15,438.50	15,130.00	15,400.00	12,410.50	54
2023-06-22	15,487.50	15,611.00	15,487.50	15,600.50	12,572.08	147
2023-06-21	15,430.50	15,777.50	15,430.50	15,777.50	12,714.72	56
2023-06-16	16,251.50	16,251.50	16,015.00	16,053.50	12,937.14	147
2023-06-15	16,001.00	16,269.50	15,975.00	16,269.50	13,111.21	91
2023-06-14	15,900.50	15,900.50	15,670.00	15,756.00	12,697.39	66
2023-06-13	15,400.00	15,426.00	15,340.00	15,385.50	12,398.81	78
2023-06-12	14,824.50	14,943.00	14,824.50	14,920.50	12,024.08	32
2023-06-09	15,033.00	15,061.50	14,879.50	14,879.50	11,991.04	264
2023-06-08	14,803.00	14,953.00	14,803.00	14,879.00	11,990.64	94
2023-06-07	14,625.00	14,654.50	14,491.50	14,566.50	11,738.80	71
2023-06-06	14,473.50	14,545.00	14,450.00	14,545.00	11,721.48	84
2023-06-05	14,360.00	14,501.50	14,360.00	14,414.50	11,616.31	94
2023-06-02	14,439.50	14,607.00	14,376.50	14,607.00	11,771.44	89
2023-06-01	13,942.00	14,044.00	13,926.00	14,010.50	11,290.73	45

← NewerPage 14 of 21 · 1,238 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.