BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	6,442.69	6,500.84	6,315.62	6,359.70	3,063.68	27
2022-03-08	6,634.01	6,634.01	6,434.25	6,447.85	3,106.15	9
2022-03-07	6,799.06	6,823.44	6,751.23	6,776.08	3,264.26	20
2022-03-04	6,982.87	6,982.87	6,704.81	6,825.32	3,287.98	36
2022-03-03	6,930.82	6,971.15	6,820.63	6,936.92	3,341.74	423
2022-03-02	6,724.04	6,840.32	6,649.01	6,837.98	3,294.08	1,231
2022-02-25	6,258.42	6,314.69	6,189.49	6,282.33	3,026.41	308
2022-02-24	6,559.92	6,559.92	5,947.54	5,947.54	2,865.13	67
2022-02-23	6,632.13	6,632.13	6,581.49	6,582.43	2,077.32	1,319
2022-02-22	6,815.94	6,815.94	6,655.58	6,655.58	2,100.40	21
2022-02-21	6,734.35	6,734.35	6,734.35	6,734.35	2,125.26	0
2022-02-18	6,734.35	6,734.35	6,734.35	6,734.35	2,125.26	1
2022-02-17	6,658.39	6,763.42	6,658.39	6,694.03	2,112.54	2,002
2022-02-16	6,707.15	6,824.38	6,707.15	6,763.42	2,134.44	2,046
2022-02-15	7,028.82	7,033.51	6,644.32	6,644.32	2,096.85	109
2022-02-14	6,986.62	6,986.62	6,808.44	6,808.91	2,148.79	42
2022-02-11	7,126.35	7,126.35	6,979.59	6,979.59	2,202.66	2
2022-02-10	6,852.51	7,103.84	6,852.51	7,085.56	2,236.10	268
2022-02-09	6,945.36	6,945.36	6,945.36	6,945.36	2,191.85	0
2022-02-08	6,704.34	6,988.50	6,369.55	6,945.36	2,191.85	57
2022-02-07	6,994.59	7,111.82	6,645.26	7,056.95	2,227.07	14
2022-02-04	6,852.98	6,852.98	6,774.68	6,832.82	2,156.34	59
2022-02-03	6,845.95	6,845.95	6,747.48	6,747.48	2,129.41	25
2022-02-02	6,777.02	6,795.78	6,744.67	6,765.77	2,135.18	7
2022-02-01	6,748.89	6,792.03	6,748.89	6,791.09	2,143.17	2,029
2022-01-31	6,630.25	6,673.39	6,605.40	6,671.99	2,105.58	107
2022-01-28	7,165.27	7,165.27	7,165.27	7,165.27	2,261.26	0
2022-01-27	7,152.14	7,202.31	7,152.14	7,165.27	2,261.26	56
2022-01-26	7,012.41	7,031.63	6,986.62	6,986.62	2,204.88	284
2022-01-25	6,724.50	6,732.48	6,716.06	6,716.53	2,119.64	23
2022-01-24	6,705.28	6,788.74	6,640.57	6,788.74	2,142.43	41
2022-01-21	6,911.13	6,911.13	6,849.23	6,849.23	2,161.52	23
2022-01-20	6,808.44	7,149.80	6,808.44	7,138.54	2,252.82	88
2022-01-19	6,705.28	6,808.44	6,705.28	6,807.97	2,148.50	76
2022-01-18	6,588.52	6,645.26	6,588.52	6,645.26	2,097.15	38
2022-01-17	6,522.41	6,522.41	6,522.41	6,522.41	2,058.38	2
2022-01-14	6,535.07	6,535.07	6,519.59	6,519.59	2,057.49	23
2022-01-13	6,564.61	6,602.12	6,512.09	6,559.92	2,070.22	68
2022-01-12	6,564.61	6,564.61	6,540.23	6,540.23	2,064.00	284
2022-01-11	6,283.27	6,355.95	6,283.27	6,355.95	2,005.85	13
2022-01-10	6,365.79	6,365.79	6,236.38	6,283.27	1,982.91	93
2022-01-07	6,189.49	6,367.67	6,189.49	6,367.67	2,009.55	168
2022-01-06	6,091.02	6,182.92	6,084.45	6,182.92	1,951.24	152
2022-01-05	5,994.89	6,118.68	5,994.89	6,098.99	1,924.75	15
2022-01-04	5,861.26	5,907.21	5,861.26	5,861.26	1,849.73	42
2022-01-03	5,780.61	5,805.93	5,780.61	5,781.54	1,824.57	19
2021-12-30	5,673.70	5,752.47	5,673.70	5,720.59	1,805.34	551
2021-12-29	5,767.95	5,767.95	5,645.09	5,689.17	1,795.42	31
2021-12-28	5,567.73	5,567.73	5,530.21	5,530.21	1,745.26	18
2021-12-27	5,654.94	5,654.94	5,626.81	5,626.81	1,775.74	7
2021-12-23	5,851.88	5,879.08	5,761.85	5,762.32	1,818.51	14
2021-12-22	5,767.48	5,796.55	5,764.66	5,764.66	1,819.25	27
2021-12-21	5,829.37	5,829.37	5,814.37	5,814.37	1,834.93	5
2021-12-20	5,533.03	5,595.86	5,533.03	5,595.86	1,765.97	12
2021-12-17	5,539.12	5,539.12	5,539.12	5,539.12	1,748.07	0
2021-12-16	5,539.12	5,539.12	5,539.12	5,539.12	1,748.07	1
2021-12-15	5,539.59	5,539.59	5,367.97	5,367.97	1,694.06	5
2021-12-14	5,601.96	5,622.12	5,547.09	5,548.03	1,750.88	145
2021-12-13	5,690.11	5,690.11	5,508.64	5,521.77	1,742.59	7
2021-12-10	5,614.15	5,614.15	5,614.15	5,614.15	1,771.74	55

← NewerPage 20 of 21 · 1,239 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.