BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 7,053.00 | 7,053.00 | 7,053.00 | 7,053.00 | 5,038.98 | 0 |
| 2022-09-01 | 7,599.50 | 7,599.50 | 7,000.00 | 7,053.00 | 5,038.98 | 634 |
| 2022-08-31 | 8,184.50 | 8,200.00 | 8,111.50 | 8,131.50 | 3,917.21 | 726 |
| 2022-08-30 | 8,240.00 | 8,245.00 | 8,140.00 | 8,209.50 | 3,954.79 | 176 |
| 2022-08-29 | 8,583.00 | 8,583.00 | 8,489.00 | 8,528.00 | 4,108.22 | 109 |
| 2022-08-26 | 8,900.00 | 8,900.00 | 8,643.00 | 8,645.00 | 4,164.58 | 1,001 |
| 2022-08-25 | 8,849.00 | 8,965.00 | 8,830.00 | 8,840.50 | 4,258.76 | 116 |
| 2022-08-24 | 8,784.50 | 8,796.00 | 8,650.00 | 8,738.50 | 4,209.63 | 302 |
| 2022-08-23 | 8,760.00 | 8,897.50 | 8,760.00 | 8,855.00 | 4,265.75 | 6,356 |
| 2022-08-22 | 8,566.00 | 8,654.00 | 8,513.50 | 8,554.00 | 4,120.75 | 2,752 |
| 2022-08-19 | 8,383.00 | 8,588.00 | 8,383.00 | 8,579.50 | 4,133.03 | 854 |
| 2022-08-18 | 8,221.50 | 8,426.50 | 8,221.50 | 8,424.00 | 4,058.12 | 1,064 |
| 2022-08-17 | 8,032.00 | 8,196.00 | 8,032.00 | 8,090.50 | 3,897.46 | 507 |
| 2022-08-16 | 8,064.50 | 8,187.00 | 8,064.50 | 8,160.50 | 3,931.18 | 94 |
| 2022-08-12 | 7,916.00 | 7,924.00 | 7,800.00 | 7,924.00 | 3,817.25 | 16 |
| 2022-08-11 | 7,964.00 | 8,034.00 | 7,951.00 | 7,951.00 | 3,830.26 | 1,491 |
| 2022-08-10 | 7,896.00 | 7,901.00 | 7,880.00 | 7,900.00 | 3,805.69 | 181 |
| 2022-08-09 | 7,867.50 | 7,867.50 | 7,791.50 | 7,791.50 | 3,753.42 | 14 |
| 2022-08-08 | 7,656.50 | 7,656.50 | 7,599.00 | 7,611.00 | 3,666.47 | 1,022 |
| 2022-08-05 | 7,958.00 | 7,964.00 | 7,812.50 | 7,812.50 | 3,763.54 | 561 |
| 2022-08-04 | 7,608.50 | 7,889.00 | 7,604.50 | 7,824.00 | 3,769.08 | 101 |
| 2022-08-03 | 7,682.50 | 7,738.50 | 7,593.50 | 7,738.50 | 3,727.89 | 1,261 |
| 2022-08-02 | 7,659.00 | 7,673.50 | 7,577.00 | 7,673.50 | 3,696.58 | 74 |
| 2022-08-01 | 7,779.00 | 7,779.00 | 7,435.00 | 7,659.00 | 3,689.60 | 51 |
| 2022-07-29 | 8,325.00 | 8,325.00 | 7,980.00 | 7,980.00 | 3,844.23 | 48 |
| 2022-07-28 | 8,720.00 | 8,720.00 | 8,292.00 | 8,503.00 | 4,096.18 | 1,303 |
| 2022-07-27 | 8,700.00 | 8,943.50 | 8,700.00 | 8,941.50 | 4,307.42 | 54 |
| 2022-07-26 | 8,642.50 | 8,855.00 | 8,630.00 | 8,760.00 | 4,219.98 | 40 |
| 2022-07-25 | 8,652.50 | 8,668.00 | 8,418.00 | 8,668.00 | 4,175.66 | 38 |
| 2022-07-22 | 8,512.00 | 8,512.00 | 8,304.50 | 8,324.00 | 4,009.95 | 111 |
| 2022-07-21 | 7,880.50 | 8,550.00 | 7,880.50 | 8,480.00 | 4,085.10 | 103 |
| 2022-07-20 | 7,829.00 | 7,929.50 | 7,829.00 | 7,929.50 | 3,819.90 | 16 |
| 2022-07-19 | 7,732.50 | 7,862.00 | 7,732.50 | 7,862.00 | 3,787.39 | 27 |
| 2022-07-18 | 7,681.50 | 7,750.00 | 7,655.00 | 7,721.50 | 3,719.70 | 751 |
| 2022-07-15 | 7,203.50 | 7,432.00 | 7,203.50 | 7,397.50 | 3,563.62 | 17 |
| 2022-07-14 | 6,948.50 | 7,182.50 | 6,948.50 | 7,176.00 | 3,456.92 | 62 |
| 2022-07-13 | 7,180.00 | 7,372.00 | 7,180.00 | 7,335.00 | 3,533.51 | 663 |
| 2022-07-12 | 7,550.00 | 7,588.00 | 7,311.00 | 7,320.00 | 3,526.29 | 1,056 |
| 2022-07-11 | 7,700.00 | 7,700.00 | 7,510.00 | 7,654.00 | 3,687.19 | 255 |
| 2022-07-08 | 7,815.00 | 8,025.00 | 7,769.00 | 8,025.00 | 3,865.91 | 34 |
| 2022-07-07 | 7,592.50 | 8,060.50 | 7,575.00 | 8,037.00 | 3,871.69 | 41 |
| 2022-07-06 | 7,047.00 | 7,280.00 | 7,047.00 | 7,259.50 | 3,497.14 | 3 |
| 2022-07-05 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 3,502.20 | 50 |
| 2022-07-04 | 7,072.00 | 7,072.00 | 7,072.00 | 7,072.00 | 3,406.82 | 5 |
| 2022-07-01 | 6,880.00 | 6,880.00 | 6,700.00 | 6,800.00 | 3,275.79 | 112 |
| 2022-06-30 | 6,938.00 | 7,175.00 | 6,938.00 | 7,175.00 | 3,456.44 | 32 |
| 2022-06-29 | 7,234.50 | 7,344.00 | 7,234.50 | 7,344.00 | 3,537.85 | 18 |
| 2022-06-28 | 7,313.50 | 7,382.00 | 7,199.00 | 7,289.00 | 3,511.35 | 183 |
| 2022-06-27 | 6,600.00 | 7,068.00 | 6,600.00 | 7,039.00 | 3,390.92 | 272 |
| 2022-06-24 | 6,600.00 | 6,650.00 | 6,545.00 | 6,650.00 | 3,203.53 | 477 |
| 2022-06-23 | 6,430.50 | 6,430.50 | 6,404.00 | 6,404.00 | 3,085.02 | 2 |
| 2022-06-22 | 6,659.00 | 6,667.00 | 6,612.00 | 6,612.00 | 3,185.22 | 327 |
| 2022-06-21 | 6,961.00 | 7,008.50 | 6,905.00 | 7,008.50 | 3,376.23 | 88 |
| 2022-06-16 | 7,158.00 | 7,317.50 | 7,158.00 | 7,317.50 | 3,525.08 | 1,116 |
| 2022-06-15 | 7,400.00 | 7,400.00 | 7,275.50 | 7,329.00 | 3,530.62 | 47 |
| 2022-06-14 | 7,080.00 | 7,194.50 | 7,080.00 | 7,194.50 | 3,465.83 | 4 |
| 2022-06-13 | 6,920.50 | 7,143.00 | 6,920.50 | 7,143.00 | 3,441.02 | 26 |
| 2022-06-10 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 3,420.31 | 70 |
| 2022-06-09 | 7,039.50 | 7,150.00 | 7,039.50 | 7,150.00 | 3,444.39 | 8 |
| 2022-06-08 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 3,454.03 | 9 |
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.