BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	7,170.00	7,170.00	7,170.00	7,170.00	3,454.03	9
2022-06-07	7,238.00	7,238.00	7,205.50	7,210.00	3,473.30	30
2022-06-06	7,019.00	7,029.50	6,990.50	7,001.50	3,372.86	85
2022-06-03	7,017.00	7,017.00	6,930.00	6,989.00	3,366.83	192
2022-06-02	7,100.00	7,100.00	7,050.00	7,073.50	3,407.54	87
2022-06-01	7,094.47	7,094.47	7,004.91	7,020.85	3,382.18	46
2022-05-31	7,057.89	7,078.06	6,986.62	6,986.62	3,365.69	9
2022-05-30	6,893.31	6,897.53	6,892.84	6,897.53	3,322.77	13
2022-05-27	6,881.59	6,881.59	6,881.59	6,881.59	3,315.09	0
2022-05-26	7,122.60	7,122.60	6,806.56	6,881.59	3,315.09	5
2022-05-24	6,825.32	6,886.27	6,825.32	6,886.27	3,317.35	54
2022-05-23	6,768.58	6,768.58	6,768.58	6,768.58	3,260.65	10
2022-05-20	6,601.18	6,601.18	6,597.43	6,597.43	3,178.20	17
2022-05-19	6,450.20	6,513.03	6,450.20	6,512.09	3,137.09	38
2022-05-17	6,497.09	6,517.72	6,497.09	6,499.43	3,130.99	15
2022-05-16	6,330.16	6,375.17	6,282.80	6,375.17	3,071.13	23
2022-05-13	6,242.94	6,273.89	6,242.94	6,273.89	3,022.34	27
2022-05-12	6,050.23	6,050.23	6,001.93	6,043.66	2,911.43	44
2022-05-11	6,166.04	6,166.04	6,166.04	6,166.04	2,970.39	0
2022-05-10	6,035.69	6,166.04	6,035.69	6,166.04	2,970.39	10
2022-05-09	6,136.03	6,136.03	6,095.71	6,095.71	2,936.51	19
2022-05-06	6,331.10	6,422.06	6,331.10	6,422.06	3,093.72	45
2022-05-05	6,470.83	6,470.83	6,330.16	6,330.16	3,049.45	12
2022-05-04	6,564.14	6,564.14	6,564.14	6,564.14	3,162.16	0
2022-05-03	6,665.42	6,676.68	6,564.14	6,564.14	3,162.16	53
2022-05-02	6,500.37	6,500.37	6,500.37	6,500.37	3,131.44	1
2022-04-29	6,479.27	6,479.27	6,479.27	6,479.27	3,121.28	8
2022-04-28	6,613.84	6,662.14	6,576.33	6,599.31	3,179.11	341
2022-04-27	6,728.72	6,770.93	6,669.64	6,669.64	3,212.99	258
2022-04-26	6,350.32	6,426.75	6,350.32	6,423.94	3,094.62	62
2022-04-25	6,423.94	6,426.75	6,239.66	6,426.75	3,095.98	38
2022-04-22	6,701.06	6,705.28	6,647.14	6,647.14	3,202.15	39
2022-04-21	6,803.28	6,803.28	6,712.78	6,798.12	3,274.88	106
2022-04-20	6,846.42	6,938.32	6,846.42	6,938.32	3,342.42	170
2022-04-19	7,003.50	7,003.50	6,867.52	6,938.32	3,342.42	8
2022-04-18	7,019.44	7,019.44	6,992.25	7,003.50	3,373.82	31
2022-04-13	6,949.11	6,949.11	6,918.63	6,927.54	3,337.23	29
2022-04-12	6,984.74	6,984.74	6,895.65	6,895.65	3,321.87	14
2022-04-11	6,738.57	6,738.57	6,718.88	6,718.88	3,236.71	38
2022-04-08	6,968.80	6,998.81	6,918.63	6,918.63	3,332.93	47
2022-04-07	6,801.40	6,801.40	6,801.40	6,801.40	3,276.46	0
2022-04-06	6,850.64	6,850.64	6,801.40	6,801.40	3,276.46	6
2022-04-05	6,955.67	6,955.67	6,922.85	6,925.66	3,336.32	60
2022-04-04	7,074.30	7,074.30	7,074.30	7,074.30	3,407.93	0
2022-04-01	7,191.53	7,191.53	7,074.30	7,074.30	3,407.93	9
2022-03-31	7,020.38	7,020.38	6,939.73	6,939.73	3,343.10	1,080
2022-03-30	7,099.16	7,099.16	7,098.69	7,098.69	3,419.67	17
2022-03-29	6,834.70	6,834.70	6,761.55	6,779.83	3,266.07	15
2022-03-28	7,034.92	7,034.92	7,034.92	7,034.92	3,388.95	0
2022-03-25	6,967.86	7,034.92	6,967.86	7,034.92	3,388.95	69
2022-03-23	6,845.95	6,889.09	6,845.95	6,889.09	3,318.70	21
2022-03-22	6,625.57	6,672.46	6,593.21	6,672.46	3,214.34	7,978
2022-03-21	6,520.06	6,643.38	6,520.06	6,642.45	3,199.89	95
2022-03-18	6,272.01	6,274.83	6,272.01	6,274.83	3,022.79	3
2022-03-17	5,791.39	6,208.24	5,791.39	6,208.24	2,990.72	72
2022-03-16	5,679.32	6,095.71	5,679.32	6,095.71	2,936.51	62
2022-03-15	5,702.30	5,702.30	5,679.32	5,679.32	2,735.92	272
2022-03-14	5,851.41	5,851.41	5,791.39	5,791.39	2,789.91	179
2022-03-11	6,142.60	6,152.45	6,142.60	6,152.45	2,963.84	3
2022-03-10	6,358.29	6,377.05	6,311.40	6,348.91	3,058.48	887

← NewerPage 19 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.