BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 5,644.16 | 5,644.16 | 5,644.16 | 5,644.16 | 1,781.21 | 4 |
| 2021-12-07 | 5,930.19 | 5,930.19 | 5,866.42 | 5,866.88 | 1,851.50 | 141 |
| 2021-12-06 | 5,749.66 | 5,753.41 | 5,729.97 | 5,729.97 | 1,808.29 | 50 |
| 2021-12-03 | 5,933.00 | 5,933.00 | 5,587.42 | 5,587.42 | 1,763.31 | 141 |
| 2021-12-02 | 5,823.28 | 5,955.04 | 5,821.87 | 5,933.00 | 1,872.37 | 109 |
| 2021-12-01 | 5,666.20 | 5,696.67 | 5,610.40 | 5,673.70 | 1,790.54 | 66 |
| 2021-11-30 | 5,678.39 | 5,678.39 | 5,623.06 | 5,667.13 | 1,788.47 | 51 |
| 2021-11-29 | 5,345.47 | 5,552.25 | 5,345.47 | 5,528.81 | 1,744.81 | 65 |
| 2021-11-26 | 5,691.52 | 5,691.52 | 5,432.68 | 5,432.68 | 1,714.48 | 7 |
| 2021-11-25 | 5,697.14 | 5,697.14 | 5,697.14 | 5,697.14 | 1,797.94 | 12 |
| 2021-11-24 | 5,693.39 | 5,711.21 | 5,646.50 | 5,646.50 | 1,781.95 | 56 |
| 2021-11-23 | 5,626.81 | 5,645.56 | 5,579.92 | 5,632.90 | 1,777.66 | 34 |
| 2021-11-19 | 5,251.69 | 5,320.15 | 5,242.31 | 5,320.15 | 1,678.96 | 24 |
| 2021-11-18 | 5,149.94 | 5,270.44 | 5,149.94 | 5,270.44 | 1,663.28 | 3 |
| 2021-11-17 | 5,274.66 | 5,274.66 | 5,269.51 | 5,270.44 | 1,663.28 | 5 |
| 2021-11-16 | 5,221.68 | 5,226.37 | 5,204.80 | 5,216.52 | 1,646.26 | 62 |
| 2021-11-15 | 5,302.33 | 5,307.96 | 5,265.75 | 5,265.75 | 1,661.80 | 19 |
| 2021-11-12 | 5,530.21 | 5,533.03 | 5,486.14 | 5,530.68 | 1,745.40 | 15 |
| 2021-11-11 | 5,439.25 | 5,589.30 | 5,439.25 | 5,534.43 | 1,746.59 | 37 |
| 2021-11-10 | 5,261.06 | 5,272.32 | 5,260.60 | 5,271.38 | 1,663.57 | 35 |
| 2021-11-09 | 5,439.25 | 5,439.25 | 5,292.95 | 5,299.98 | 1,672.60 | 131 |
| 2021-11-08 | 5,373.60 | 5,513.80 | 5,346.41 | 5,492.70 | 1,733.42 | 51 |
| 2021-11-05 | 5,532.56 | 5,532.56 | 5,370.32 | 5,370.32 | 1,694.80 | 42 |
| 2021-11-04 | 5,411.11 | 5,411.11 | 5,339.37 | 5,369.38 | 1,694.50 | 563 |
| 2021-11-03 | 5,528.34 | 5,551.31 | 5,382.98 | 5,410.18 | 1,707.37 | 191 |
| 2021-11-02 | 5,364.22 | 5,382.98 | 5,284.98 | 5,378.76 | 1,697.46 | 83 |
| 2021-11-01 | 5,382.51 | 5,523.65 | 5,382.51 | 5,486.14 | 1,731.35 | 69 |
| 2021-10-29 | 5,345.94 | 5,380.63 | 5,345.94 | 5,370.79 | 1,694.94 | 62 |
| 2021-10-28 | 5,278.88 | 5,395.17 | 5,278.88 | 5,395.17 | 1,702.64 | 12 |
| 2021-10-27 | 5,249.81 | 5,327.18 | 5,248.87 | 5,262.47 | 1,660.76 | 17 |
| 2021-10-26 | 5,345.47 | 5,356.72 | 5,300.45 | 5,356.72 | 1,690.50 | 58 |
| 2021-10-25 | 5,354.85 | 5,401.74 | 5,354.85 | 5,390.01 | 1,701.01 | 972 |
| 2021-10-22 | 5,280.76 | 5,345.47 | 5,271.38 | 5,345.47 | 1,686.95 | 54 |
| 2021-10-21 | 5,319.21 | 5,626.81 | 5,138.21 | 5,157.91 | 1,627.76 | 116 |
| 2021-10-20 | 5,251.22 | 5,317.33 | 5,251.22 | 5,317.33 | 1,678.07 | 36 |
← NewerPage 21 of 21 · 1,235 trading days
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.