BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	13,404.00	13,522.00	13,390.50	13,522.00	10,897.06	110
2023-05-30	13,745.00	13,799.00	13,523.00	13,616.50	10,973.22	151
2023-05-29	13,000.00	13,600.00	13,000.00	13,600.00	10,959.92	7
2023-05-24	13,880.50	13,880.50	13,595.00	13,633.50	10,986.92	69
2023-05-23	14,348.00	14,348.00	14,190.00	14,228.00	11,466.01	44
2023-05-22	14,427.00	14,531.00	14,298.50	14,463.50	11,655.80	129
2023-05-19	14,495.50	14,560.00	14,409.50	14,456.50	11,650.16	551
2023-05-18	14,181.50	14,487.50	14,181.50	14,487.50	11,675.14	103
2023-05-17	14,218.50	14,323.00	14,214.00	14,323.00	11,542.57	30
2023-05-16	13,962.50	14,160.50	13,962.50	14,050.00	11,322.57	493
2023-05-15	13,879.00	13,989.00	13,879.00	13,953.50	11,244.80	34
2023-05-12	13,275.00	13,639.00	13,275.00	13,639.00	10,991.35	25
2023-05-11	13,022.00	13,158.00	13,022.00	13,086.00	10,545.70	50
2023-05-10	13,275.50	13,494.50	13,275.50	13,494.50	10,874.90	443
2023-05-09	13,738.00	13,738.00	13,722.50	13,722.50	11,058.64	28
2023-05-08	13,997.00	13,997.00	13,827.00	13,900.00	11,201.68	38
2023-05-05	13,450.00	13,920.50	13,450.00	13,900.00	11,201.68	101
2023-05-04	13,067.50	13,123.50	13,008.00	13,008.00	10,482.84	94
2023-05-03	13,376.50	13,376.50	13,097.00	13,097.00	10,554.57	18
2023-05-02	13,218.00	13,280.00	13,061.50	13,243.50	10,672.63	27
2023-04-28	13,345.00	13,451.00	13,345.00	13,451.00	10,839.85	18
2023-04-27	13,600.00	13,600.00	13,395.00	13,446.50	10,836.22	623
2023-04-26	13,411.00	13,704.50	13,363.00	13,675.50	11,020.77	489
2023-04-25	13,535.50	13,809.50	13,240.50	13,306.50	10,723.40	1,082
2023-04-24	13,488.00	13,679.00	13,302.00	13,657.00	11,005.86	429
2023-04-21	12,951.00	13,386.50	12,951.00	13,362.00	10,768.12	67
2023-04-20	13,167.50	13,290.50	13,134.50	13,215.00	10,649.66	242
2023-04-19	13,375.00	13,671.00	13,348.50	13,604.50	10,963.55	789
2023-04-18	12,982.00	13,455.00	12,982.00	13,448.00	10,837.43	149
2023-04-17	12,500.00	12,740.50	12,500.00	12,740.50	10,267.27	39
2023-04-14	12,564.50	12,564.50	12,318.00	12,405.00	9,996.90	92
2023-04-13	12,531.50	12,661.00	12,509.00	12,661.00	10,203.20	23
2023-04-12	12,498.50	12,524.00	12,425.00	12,490.50	10,065.80	138
2023-04-11	12,509.50	12,611.00	12,509.50	12,555.50	10,118.18	778
2023-04-10	12,100.00	12,184.50	12,100.00	12,184.50	9,819.20	20
2023-04-05	12,298.50	12,405.00	12,298.50	12,405.00	9,996.90	51
2023-04-04	12,545.00	12,545.00	12,400.00	12,400.00	9,992.87	150
2023-04-03	12,816.50	12,822.00	12,656.50	12,738.50	10,265.66	70
2023-03-31	12,757.00	12,921.00	12,727.50	12,921.00	10,412.73	178
2023-03-30	12,589.00	12,656.50	12,542.00	12,656.50	10,199.58	205
2023-03-29	11,930.00	12,038.50	11,930.00	12,010.00	9,678.58	6
2023-03-28	11,676.50	11,681.00	11,676.00	11,681.00	9,413.44	52
2023-03-27	11,312.00	11,448.50	11,312.00	11,332.00	9,132.19	23
2023-03-23	11,510.00	11,510.00	11,221.50	11,221.50	9,043.14	101
2023-03-22	11,461.00	11,669.00	11,427.50	11,620.00	9,364.29	45
2023-03-21	11,831.00	11,831.00	11,577.00	11,620.50	9,364.69	18
2023-03-20	11,828.00	11,895.50	11,812.00	11,812.00	9,519.01	36
2023-03-17	11,640.00	11,640.00	11,640.00	11,640.00	9,380.40	14
2023-03-16	11,412.00	11,539.00	11,332.00	11,507.00	9,273.22	38
2023-03-15	11,497.00	11,605.00	11,350.00	11,605.00	9,352.20	80
2023-03-14	11,903.50	11,920.00	11,903.50	11,920.00	9,606.05	22
2023-03-13	12,064.50	12,064.50	12,000.00	12,000.00	9,670.52	4
2023-03-10	11,862.00	12,001.50	11,810.00	11,878.00	9,572.20	372
2023-03-09	11,842.00	11,842.00	11,700.50	11,700.50	9,429.16	98
2023-03-08	11,700.00	12,006.00	11,700.00	12,006.00	8,577.63	11
2023-03-07	11,890.00	11,890.00	11,571.00	11,636.00	8,313.29	532
2023-03-06	12,086.00	12,086.00	11,881.00	11,891.00	8,495.47	96
2023-03-03	12,245.00	12,265.00	12,185.00	12,238.00	8,743.38	59
2023-03-02	11,745.50	12,111.00	11,745.50	12,111.00	8,652.65	38
2023-03-01	11,629.00	11,677.00	11,567.00	11,668.50	8,336.50	60

← NewerPage 15 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.