BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 10,019.00 | 10,175.50 | 9,961.00 | 10,175.50 | 7,269.84 | 982 |
| 2022-11-29 | 9,769.00 | 9,816.50 | 9,716.00 | 9,816.50 | 7,013.35 | 604 |
| 2022-11-28 | 9,613.00 | 9,709.50 | 9,531.00 | 9,531.00 | 6,809.38 | 120 |
| 2022-11-25 | 9,788.00 | 9,825.00 | 9,747.00 | 9,825.00 | 7,019.42 | 30 |
| 2022-11-24 | 9,299.50 | 9,299.50 | 9,299.50 | 9,299.50 | 6,643.98 | 1 |
| 2022-11-23 | 9,726.50 | 9,750.50 | 9,670.00 | 9,750.50 | 6,966.20 | 52 |
| 2022-11-22 | 9,571.00 | 9,730.00 | 9,571.00 | 9,710.00 | 6,937.26 | 343 |
| 2022-11-18 | 9,795.00 | 9,826.50 | 9,713.00 | 9,730.00 | 6,951.55 | 24 |
| 2022-11-17 | 9,543.00 | 9,680.00 | 9,527.00 | 9,680.00 | 6,915.83 | 34 |
| 2022-11-16 | 9,576.00 | 9,576.00 | 9,480.00 | 9,480.00 | 6,772.94 | 38 |
| 2022-11-15 | 9,103.00 | 9,508.00 | 9,103.00 | 9,505.50 | 6,791.16 | 62 |
| 2022-11-14 | 9,088.00 | 9,107.00 | 9,044.00 | 9,102.50 | 6,503.24 | 203 |
| 2022-11-11 | 8,480.00 | 9,012.50 | 8,480.00 | 8,975.00 | 6,412.15 | 307 |
| 2022-11-10 | 8,001.50 | 8,358.00 | 8,001.50 | 8,358.00 | 5,971.33 | 152 |
| 2022-11-09 | 8,152.00 | 8,152.00 | 8,001.50 | 8,001.50 | 5,716.63 | 193 |
| 2022-11-08 | 8,143.00 | 8,188.00 | 8,102.00 | 8,132.50 | 5,810.23 | 193 |
| 2022-11-07 | 8,035.00 | 8,035.00 | 7,997.00 | 8,020.00 | 5,729.85 | 36 |
| 2022-11-04 | 8,100.00 | 8,134.50 | 8,000.00 | 8,079.50 | 5,772.36 | 695 |
| 2022-11-03 | 7,347.50 | 7,406.00 | 7,305.00 | 7,399.50 | 5,286.54 | 95 |
| 2022-11-02 | 7,399.00 | 7,606.00 | 7,290.00 | 7,290.00 | 5,208.31 | 1,968 |
| 2022-11-01 | 7,570.00 | 7,570.00 | 7,522.00 | 7,522.00 | 5,374.06 | 18 |
| 2022-10-31 | 7,403.00 | 7,403.00 | 7,345.50 | 7,369.50 | 5,265.10 | 16 |
| 2022-10-28 | 7,211.00 | 7,338.50 | 7,211.00 | 7,291.00 | 5,209.02 | 115 |
| 2022-10-27 | 7,674.50 | 7,674.50 | 7,674.50 | 7,674.50 | 5,483.01 | 6 |
| 2022-10-26 | 7,887.00 | 7,895.00 | 7,840.00 | 7,840.00 | 5,601.25 | 446 |
| 2022-10-25 | 7,604.00 | 7,604.00 | 7,546.00 | 7,598.00 | 5,428.36 | 736 |
| 2022-10-24 | 7,634.50 | 7,634.50 | 7,634.50 | 7,634.50 | 5,454.43 | 0 |
| 2022-10-21 | 7,449.50 | 7,634.50 | 7,449.50 | 7,634.50 | 5,454.43 | 654 |
| 2022-10-20 | 7,412.00 | 7,469.00 | 7,295.00 | 7,338.50 | 5,242.96 | 1,252 |
| 2022-10-19 | 7,357.50 | 7,357.50 | 7,345.50 | 7,345.50 | 5,247.96 | 621 |
| 2022-10-18 | 7,691.00 | 7,691.00 | 7,482.50 | 7,482.50 | 5,345.84 | 51 |
| 2022-10-17 | 7,744.00 | 7,746.00 | 7,676.50 | 7,690.00 | 5,494.08 | 725 |
| 2022-10-14 | 7,787.50 | 7,787.50 | 7,580.00 | 7,580.00 | 5,415.50 | 671 |
| 2022-10-13 | 7,543.50 | 7,892.00 | 7,543.50 | 7,892.00 | 5,638.40 | 777 |
| 2022-10-12 | 7,651.00 | 7,651.00 | 7,574.00 | 7,574.00 | 5,411.21 | 24 |
| 2022-10-11 | 7,654.50 | 7,845.50 | 7,654.50 | 7,700.00 | 5,501.23 | 107 |
| 2022-10-06 | 8,150.50 | 8,150.50 | 7,889.50 | 7,920.00 | 5,658.41 | 633 |
| 2022-10-05 | 8,170.00 | 8,226.50 | 8,103.00 | 8,217.00 | 5,870.60 | 1,679 |
| 2022-10-04 | 8,237.50 | 8,246.00 | 8,195.00 | 8,219.50 | 5,872.38 | 1,712 |
| 2022-10-03 | 7,924.00 | 8,025.50 | 7,897.00 | 8,021.00 | 5,730.57 | 671 |
| 2022-09-30 | 7,737.00 | 7,852.50 | 7,737.00 | 7,778.00 | 5,556.96 | 173 |
| 2022-09-29 | 7,756.00 | 7,917.00 | 7,650.00 | 7,917.00 | 5,656.26 | 284 |
| 2022-09-28 | 7,510.50 | 7,639.00 | 7,494.00 | 7,639.00 | 5,457.65 | 1,431 |
| 2022-09-27 | 7,390.00 | 7,425.00 | 7,385.00 | 7,411.00 | 5,294.75 | 325 |
| 2022-09-26 | 7,471.00 | 7,481.00 | 7,340.50 | 7,354.50 | 5,254.39 | 43 |
| 2022-09-23 | 7,697.50 | 7,697.50 | 7,552.50 | 7,628.00 | 5,449.79 | 92 |
| 2022-09-22 | 7,938.50 | 7,998.50 | 7,915.00 | 7,998.50 | 5,714.49 | 4,108 |
| 2022-09-21 | 7,715.00 | 7,867.50 | 7,715.00 | 7,867.50 | 5,620.90 | 28 |
| 2022-09-20 | 7,825.00 | 7,825.00 | 7,714.00 | 7,714.00 | 5,511.23 | 61 |
| 2022-09-19 | 7,785.50 | 7,810.00 | 7,785.50 | 7,810.00 | 5,579.82 | 40 |
| 2022-09-16 | 7,576.00 | 7,699.00 | 7,562.50 | 7,692.50 | 5,495.87 | 136 |
| 2022-09-15 | 7,448.50 | 7,668.50 | 7,448.50 | 7,629.00 | 5,450.50 | 326 |
| 2022-09-14 | 7,323.00 | 7,391.00 | 7,323.00 | 7,330.00 | 5,236.88 | 1,082 |
| 2022-09-13 | 7,495.00 | 7,495.00 | 7,366.00 | 7,366.00 | 5,262.60 | 1,119 |
| 2022-09-12 | 7,696.00 | 7,696.00 | 7,642.00 | 7,660.00 | 5,472.65 | 67 |
| 2022-09-09 | 7,492.00 | 7,521.50 | 7,481.50 | 7,514.50 | 5,368.70 | 86 |
| 2022-09-08 | 7,105.50 | 7,193.00 | 7,072.00 | 7,173.50 | 5,125.07 | 3,957 |
| 2022-09-07 | 6,925.00 | 6,933.50 | 6,883.00 | 6,929.00 | 4,950.39 | 74 |
| 2022-09-06 | 7,143.50 | 7,143.50 | 7,075.50 | 7,077.00 | 5,056.13 | 1,276 |
| 2022-09-05 | 7,300.00 | 7,300.00 | 7,100.00 | 7,233.50 | 5,167.94 | 3 |
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.