BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	11,185.50	11,274.00	11,185.50	11,225.50	8,020.01	2,741
2023-02-27	11,105.00	11,213.50	11,060.00	11,060.00	7,901.76	42
2023-02-24	11,110.00	11,110.00	11,010.50	11,078.00	7,914.62	38
2023-02-23	11,722.00	11,722.00	11,485.00	11,561.50	8,260.06	35
2023-02-22	12,155.00	12,155.00	11,776.00	11,776.00	8,413.31	20
2023-02-17	12,500.00	12,500.00	12,286.00	12,322.50	8,803.75	19
2023-02-16	12,361.00	12,530.00	12,361.00	12,530.00	8,952.00	13
2023-02-15	12,163.50	12,287.50	12,100.00	12,287.50	8,778.75	129
2023-02-14	12,341.50	12,500.50	12,318.50	12,318.50	8,800.89	89
2023-02-13	12,198.00	12,366.00	12,123.00	12,335.00	8,812.68	111
2023-02-10	12,209.00	12,210.50	12,129.50	12,199.00	8,715.52	67
2023-02-09	12,393.50	12,393.50	12,358.00	12,390.50	8,852.33	58
2023-02-08	12,259.00	12,259.00	12,191.50	12,200.00	8,716.23	31
2023-02-07	12,122.50	12,122.50	12,122.50	12,122.50	8,660.86	0
2023-02-06	11,947.50	12,122.50	11,947.50	12,122.50	8,660.86	10
2023-02-03	12,435.00	12,435.00	12,267.00	12,267.00	8,764.10	64
2023-02-02	12,641.00	12,641.00	12,254.00	12,308.00	8,793.39	53
2023-02-01	12,925.00	12,950.00	12,590.00	12,700.00	9,073.45	71
2023-01-31	12,891.00	12,963.50	12,878.00	12,930.00	9,237.78	433
2023-01-30	13,075.00	13,075.00	12,868.00	12,868.00	9,193.48	299
2023-01-27	12,999.00	12,999.00	12,829.00	12,829.00	9,165.62	27
2023-01-26	12,900.00	13,112.00	12,900.00	13,112.00	9,367.81	195
2023-01-25	12,781.50	12,953.00	12,715.50	12,953.00	9,254.21	210
2023-01-24	12,333.00	12,519.50	12,333.00	12,519.50	8,944.50	204
2023-01-23	12,730.50	12,730.50	12,526.00	12,596.00	8,999.15	521
2023-01-20	12,204.50	12,541.00	12,204.50	12,535.50	8,955.93	1,541
2023-01-19	12,000.00	12,300.00	12,000.00	12,300.00	8,787.68	55
2023-01-18	12,340.50	12,340.50	11,984.50	12,000.00	8,573.34	110
2023-01-17	12,459.50	12,459.50	12,205.00	12,326.50	8,806.61	202
2023-01-16	12,060.00	12,060.00	12,060.00	12,060.00	8,616.21	0
2023-01-13	11,944.50	12,060.00	11,923.50	12,060.00	8,616.21	51
2023-01-12	11,562.00	11,622.00	11,548.50	11,622.00	8,303.28	34
2023-01-11	11,106.00	11,297.50	11,055.00	11,297.50	8,071.45	91
2023-01-10	11,050.00	11,050.00	10,982.00	11,013.50	7,868.54	19
2023-01-09	10,766.00	11,309.50	10,766.00	11,001.00	7,859.61	129
2023-01-06	11,173.50	11,205.50	11,132.00	11,169.00	7,979.64	139
2023-01-05	10,829.00	10,830.00	10,780.50	10,799.50	7,715.65	148
2023-01-04	10,695.00	10,730.50	10,664.50	10,664.50	7,619.20	177
2023-01-03	10,569.00	10,580.00	10,400.00	10,478.00	7,485.96	741
2023-01-02	10,380.00	10,380.00	10,000.00	10,350.00	7,394.51	206
2022-12-30	10,356.00	10,364.50	10,329.00	10,364.50	7,404.87	25
2022-12-29	10,639.50	10,639.50	10,603.00	10,604.00	7,575.98	14
2022-12-28	10,748.00	10,805.00	10,690.00	10,746.50	7,677.79	104
2022-12-27	10,633.50	10,722.00	10,633.00	10,633.00	7,596.70	64
2022-12-26	10,450.00	10,450.00	10,450.00	10,450.00	7,465.95	0
2022-12-23	10,431.00	10,450.00	10,431.00	10,450.00	7,465.95	30
2022-12-22	10,282.50	10,296.50	10,212.50	10,242.50	7,317.71	92
2022-12-21	10,454.00	10,495.00	10,450.00	10,475.00	7,483.81	173
2022-12-20	10,323.00	10,323.00	10,323.00	10,323.00	7,375.22	3
2022-12-19	10,239.00	10,239.00	10,085.00	10,085.00	7,205.18	22
2022-12-16	10,228.00	10,228.00	10,069.50	10,085.00	7,205.18	83
2022-12-15	10,371.00	10,400.00	10,252.50	10,327.50	7,378.43	49
2022-12-14	10,255.00	10,401.50	10,239.50	10,254.00	7,325.92	526
2022-12-13	10,525.00	10,662.50	10,501.50	10,501.50	7,502.75	1,939
2022-12-12	10,560.00	10,560.00	10,451.50	10,451.50	7,467.02	588
2022-12-07	10,692.00	10,792.00	10,592.00	10,592.00	7,567.40	97
2022-12-06	10,542.50	10,750.00	10,522.00	10,729.00	7,665.28	2,556
2022-12-05	10,390.00	10,419.50	10,346.00	10,370.00	7,408.80	1,258
2022-12-02	10,245.00	10,350.50	10,245.00	10,350.50	7,394.87	131
2022-12-01	10,283.50	10,283.50	10,197.50	10,247.00	7,320.92	78

← NewerPage 16 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.