BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 66,425.00 | 66,725.00 | 66,150.00 | 66,350.00 | 65,001.52 | 245 |
| 2026-07-22 | 66,650.00 | 66,850.00 | 66,275.00 | 66,300.00 | 64,952.54 | 471 |
| 2026-07-21 | 64,525.00 | 65,675.00 | 64,525.00 | 65,550.00 | 64,217.78 | 770 |
| 2026-07-20 | 63,350.00 | 63,650.00 | 62,900.00 | 63,250.00 | 61,964.53 | 555 |
| 2026-07-17 | 62,600.00 | 64,225.00 | 62,600.00 | 63,575.00 | 62,282.92 | 344 |
| 2026-07-16 | 64,400.00 | 64,400.00 | 63,025.00 | 63,025.00 | 61,744.10 | 330 |
| 2026-07-15 | 66,875.00 | 67,050.00 | 66,250.00 | 66,825.00 | 65,466.87 | 1,695 |
| 2026-07-14 | 65,900.00 | 66,600.00 | 65,500.00 | 65,500.00 | 64,168.80 | 871 |
| 2026-07-13 | 64,075.00 | 64,275.00 | 63,600.00 | 63,750.00 | 62,454.36 | 290 |
| 2026-07-10 | 63,750.00 | 64,275.00 | 63,725.00 | 64,050.00 | 62,748.27 | 127 |
| 2026-07-09 | 61,750.00 | 61,750.00 | 61,750.00 | 61,750.00 | 60,495.01 | 0 |
| 2026-07-08 | 62,000.00 | 62,050.00 | 60,575.00 | 61,750.00 | 60,495.01 | 742 |
| 2026-07-07 | 64,550.00 | 64,575.00 | 62,900.00 | 63,000.00 | 61,719.61 | 187 |
| 2026-07-06 | 69,375.00 | 69,375.00 | 69,375.00 | 69,375.00 | 67,965.04 | 0 |
| 2026-07-03 | 69,575.00 | 69,575.00 | 67,000.00 | 69,375.00 | 67,965.04 | 89 |
| 2026-07-02 | 64,750.00 | 66,225.00 | 64,475.00 | 65,425.00 | 64,095.32 | 561 |
| 2026-07-01 | 63,800.00 | 65,400.00 | 63,800.00 | 64,725.00 | 63,409.55 | 317 |
| 2026-06-30 | 64,250.00 | 65,050.00 | 64,075.00 | 64,950.00 | 63,629.98 | 540 |
| 2026-06-29 | 62,925.00 | 63,475.00 | 62,525.00 | 63,350.00 | 62,062.49 | 433 |
| 2026-06-26 | 62,075.00 | 62,675.00 | 62,075.00 | 62,425.00 | 61,156.29 | 727 |
| 2026-06-25 | 63,700.00 | 63,700.00 | 62,575.00 | 62,900.00 | 61,621.64 | 421 |
| 2026-06-24 | 62,600.00 | 62,650.00 | 61,925.00 | 62,600.00 | 61,327.74 | 619 |
| 2026-06-23 | 63,000.00 | 64,275.00 | 63,000.00 | 64,100.00 | 62,797.25 | 1,009 |
| 2026-06-22 | 65,350.00 | 65,775.00 | 64,875.00 | 65,550.00 | 64,217.78 | 703 |
| 2026-06-19 | 67,425.00 | 68,975.00 | 64,650.00 | 65,975.00 | 64,634.14 | 172 |
| 2026-06-18 | 66,875.00 | 67,100.00 | 65,900.00 | 66,700.00 | 65,344.41 | 1,653 |
| 2026-06-17 | 69,075.00 | 70,025.00 | 67,875.00 | 68,100.00 | 66,715.96 | 348 |
| 2026-06-16 | 69,525.00 | 69,950.00 | 69,025.00 | 69,250.00 | 67,842.58 | 1,639 |
| 2026-06-15 | 68,100.00 | 68,100.00 | 68,100.00 | 68,100.00 | 66,715.96 | 0 |
| 2026-06-12 | 66,725.00 | 68,100.00 | 66,200.00 | 68,100.00 | 66,715.96 | 1,036 |
| 2026-06-11 | 63,825.00 | 65,750.00 | 63,425.00 | 65,600.00 | 64,266.77 | 1,628 |
| 2026-06-10 | 64,050.00 | 64,500.00 | 62,775.00 | 62,900.00 | 61,621.64 | 967 |
| 2026-06-09 | 64,825.00 | 64,825.00 | 63,100.00 | 64,125.00 | 62,821.74 | 1,013 |
| 2026-06-08 | 64,125.00 | 64,250.00 | 63,600.00 | 63,850.00 | 62,552.33 | 1,713 |
| 2026-06-05 | 65,675.00 | 65,975.00 | 62,425.00 | 62,450.00 | 61,180.78 | 2,942 |
| 2026-06-04 | 67,875.00 | 68,000.00 | 66,625.00 | 67,125.00 | 65,760.77 | 375 |
| 2026-06-03 | 69,350.00 | 69,350.00 | 68,400.00 | 69,025.00 | 67,622.16 | 328 |
| 2026-06-02 | 68,800.00 | 70,300.00 | 68,525.00 | 70,250.00 | 68,822.26 | 911 |
| 2026-06-01 | 66,275.00 | 68,100.00 | 65,700.00 | 67,900.00 | 66,520.02 | 429 |
| 2026-05-29 | 65,975.00 | 66,450.00 | 65,400.00 | 66,075.00 | 64,732.11 | 1,059 |
| 2026-05-28 | 64,825.00 | 65,550.00 | 64,100.00 | 65,125.00 | 63,801.42 | 389 |
| 2026-05-27 | 64,625.00 | 65,125.00 | 63,500.00 | 65,125.00 | 63,801.42 | 555 |
| 2026-05-26 | 63,850.00 | 64,425.00 | 63,800.00 | 64,375.00 | 63,066.66 | 399 |
| 2026-05-25 | 62,825.00 | 62,825.00 | 62,825.00 | 62,825.00 | 61,548.16 | 0 |
| 2026-05-22 | 61,925.00 | 63,125.00 | 61,675.00 | 62,825.00 | 61,548.16 | 468 |
| 2026-05-21 | 62,200.00 | 63,250.00 | 62,075.00 | 62,900.00 | 61,621.64 | 280 |
| 2026-05-20 | 61,225.00 | 62,200.00 | 61,000.00 | 61,925.00 | 60,666.45 | 874 |
| 2026-05-19 | 61,000.00 | 61,600.00 | 60,400.00 | 61,150.00 | 59,907.21 | 676 |
| 2026-05-18 | 63,000.00 | 63,325.00 | 62,175.00 | 62,450.00 | 61,180.78 | 1,495 |
| 2026-05-15 | 62,925.00 | 63,300.00 | 62,300.00 | 62,725.00 | 61,450.20 | 824 |
| 2026-05-14 | 67,000.00 | 67,000.00 | 65,725.00 | 65,775.00 | 64,438.21 | 304 |
| 2026-05-13 | 65,600.00 | 67,725.00 | 65,600.00 | 67,425.00 | 66,054.67 | 915 |
| 2026-05-12 | 64,025.00 | 65,550.00 | 63,975.00 | 65,200.00 | 63,874.89 | 600 |
| 2026-05-11 | 63,225.00 | 65,400.00 | 63,225.00 | 64,800.00 | 63,483.02 | 827 |
| 2026-05-08 | 62,500.00 | 63,125.00 | 62,500.00 | 62,900.00 | 61,621.64 | 1,554 |
| 2026-05-07 | 63,000.00 | 63,000.00 | 61,425.00 | 61,450.00 | 60,201.11 | 796 |
| 2026-05-06 | 60,150.00 | 62,475.00 | 60,150.00 | 62,375.00 | 61,107.31 | 830 |
| 2026-05-05 | 59,425.00 | 59,425.00 | 58,700.00 | 58,775.00 | 57,580.47 | 264 |
| 2026-05-04 | 58,975.00 | 58,975.00 | 57,975.00 | 58,325.00 | 57,139.62 | 642 |
| 2026-05-01 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 58,143.79 | 0 |
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.