BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 58,100.00 | 59,750.00 | 57,875.00 | 59,350.00 | 58,143.79 | 351 |
| 2026-04-29 | 58,200.00 | 58,350.00 | 57,375.00 | 57,525.00 | 56,355.88 | 169 |
| 2026-04-28 | 59,650.00 | 59,650.00 | 58,525.00 | 58,725.00 | 57,531.49 | 660 |
| 2026-04-27 | 59,625.00 | 60,725.00 | 59,475.00 | 60,725.00 | 59,490.84 | 365 |
| 2026-04-24 | 58,800.00 | 59,775.00 | 58,800.00 | 59,700.00 | 58,486.67 | 420 |
| 2026-04-23 | 59,275.00 | 59,525.00 | 58,475.00 | 59,075.00 | 57,874.38 | 240 |
| 2026-04-22 | 57,975.00 | 59,400.00 | 57,975.00 | 59,275.00 | 58,070.31 | 368 |
| 2026-04-21 | 58,400.00 | 58,725.00 | 56,875.00 | 56,900.00 | 55,743.58 | 810 |
| 2026-04-20 | 58,200.00 | 58,500.00 | 57,875.00 | 58,475.00 | 57,286.57 | 399 |
| 2026-04-17 | 58,175.00 | 58,800.00 | 57,950.00 | 58,700.00 | 57,507.00 | 641 |
| 2026-04-16 | 58,000.00 | 58,050.00 | 57,375.00 | 57,575.00 | 56,404.86 | 595 |
| 2026-04-15 | 58,200.00 | 58,300.00 | 57,725.00 | 57,725.00 | 56,551.81 | 1,335 |
| 2026-04-14 | 57,800.00 | 58,175.00 | 57,575.00 | 58,125.00 | 56,943.68 | 1,589 |
| 2026-04-13 | 56,750.00 | 57,475.00 | 56,625.00 | 57,275.00 | 56,110.96 | 435 |
| 2026-04-10 | 57,575.00 | 57,850.00 | 56,600.00 | 56,750.00 | 55,596.63 | 718 |
| 2026-04-09 | 57,100.00 | 57,450.00 | 56,475.00 | 57,150.00 | 55,988.50 | 322 |
| 2026-04-08 | 56,700.00 | 57,175.00 | 56,500.00 | 56,925.00 | 55,768.07 | 540 |
| 2026-04-07 | 54,650.00 | 54,650.00 | 53,800.00 | 54,500.00 | 53,392.36 | 342 |
| 2026-04-06 | 54,425.00 | 54,575.00 | 53,550.00 | 53,800.00 | 52,706.58 | 1,371 |
| 2026-04-01 | 54,025.00 | 55,075.00 | 54,000.00 | 54,725.00 | 53,612.79 | 1,076 |
| 2026-03-31 | 52,350.00 | 53,450.00 | 52,350.00 | 53,350.00 | 52,265.73 | 1,742 |
| 2026-03-30 | 52,150.00 | 52,350.00 | 51,100.00 | 51,100.00 | 50,061.46 | 1,220 |
| 2026-03-27 | 49,600.00 | 51,475.00 | 49,600.00 | 51,150.00 | 50,110.44 | 677 |
| 2026-03-26 | 49,800.00 | 50,225.00 | 49,460.00 | 49,500.00 | 48,493.98 | 1,799 |
| 2026-03-25 | 51,250.00 | 51,525.00 | 50,800.00 | 50,875.00 | 49,841.03 | 405 |
| 2026-03-23 | 49,380.00 | 50,175.00 | 49,360.00 | 49,980.00 | 48,964.22 | 138 |
| 2026-03-20 | 49,000.00 | 49,000.00 | 47,480.00 | 47,760.00 | 46,789.34 | 2,951 |
| 2026-03-19 | 48,640.00 | 49,500.00 | 47,900.00 | 49,260.00 | 48,258.85 | 1,468 |
| 2026-03-18 | 51,525.00 | 51,525.00 | 50,100.00 | 50,225.00 | 49,204.24 | 1,066 |
| 2026-03-17 | 51,900.00 | 52,250.00 | 51,675.00 | 51,850.00 | 50,796.22 | 252 |
| 2026-03-16 | 51,125.00 | 51,775.00 | 50,975.00 | 51,775.00 | 50,722.74 | 585 |
| 2026-03-13 | 51,075.00 | 51,250.00 | 50,200.00 | 50,550.00 | 49,522.64 | 773 |
| 2026-03-12 | 52,250.00 | 52,975.00 | 51,525.00 | 51,850.00 | 50,796.22 | 744 |
| 2026-03-11 | 53,475.00 | 53,775.00 | 52,925.00 | 53,275.00 | 52,192.25 | 401 |
| 2026-03-10 | 54,225.00 | 54,725.00 | 53,975.00 | 54,125.00 | 53,024.98 | 1,054 |
| 2026-03-09 | 51,500.00 | 53,500.00 | 51,075.00 | 53,450.00 | 52,363.70 | 2,360 |
| 2026-03-06 | 53,725.00 | 53,900.00 | 53,000.00 | 53,250.00 | 52,167.76 | 658 |
| 2026-03-05 | 56,850.00 | 56,850.00 | 54,875.00 | 55,250.00 | 53,044.72 | 1,206 |
| 2026-03-04 | 58,125.00 | 58,500.00 | 57,025.00 | 57,550.00 | 55,252.91 | 496 |
| 2026-03-03 | 56,950.00 | 58,550.00 | 56,700.00 | 58,050.00 | 55,732.95 | 1,988 |
| 2026-03-02 | 60,675.00 | 60,750.00 | 59,525.00 | 60,575.00 | 58,157.17 | 2,234 |
| 2026-02-27 | 60,875.00 | 61,050.00 | 59,525.00 | 59,700.00 | 57,317.09 | 2,877 |
| 2026-02-26 | 59,875.00 | 60,575.00 | 58,900.00 | 59,975.00 | 57,581.12 | 1,530 |
| 2026-02-25 | 59,050.00 | 60,575.00 | 58,975.00 | 60,475.00 | 58,061.16 | 1,778 |
| 2026-02-24 | 56,275.00 | 58,025.00 | 56,275.00 | 57,900.00 | 55,588.94 | 1,191 |
| 2026-02-23 | 55,675.00 | 56,350.00 | 55,150.00 | 56,325.00 | 54,076.81 | 1,306 |
| 2026-02-20 | 54,350.00 | 55,525.00 | 54,050.00 | 55,325.00 | 53,116.72 | 2,652 |
| 2026-02-19 | 52,950.00 | 54,250.00 | 52,575.00 | 54,200.00 | 52,036.63 | 1,939 |
| 2026-02-18 | 54,475.00 | 55,425.00 | 53,825.00 | 53,875.00 | 51,724.60 | 1,297 |
| 2026-02-13 | 52,600.00 | 54,200.00 | 52,475.00 | 53,825.00 | 51,676.59 | 735 |
| 2026-02-12 | 54,725.00 | 55,025.00 | 53,450.00 | 53,775.00 | 51,628.59 | 3,121 |
| 2026-02-11 | 54,400.00 | 55,125.00 | 54,125.00 | 55,075.00 | 52,876.70 | 1,373 |
| 2026-02-10 | 53,200.00 | 53,575.00 | 52,800.00 | 53,500.00 | 51,364.57 | 210 |
| 2026-02-09 | 52,700.00 | 53,225.00 | 52,600.00 | 53,200.00 | 51,076.54 | 1,016 |
| 2026-02-06 | 52,000.00 | 52,500.00 | 51,825.00 | 51,975.00 | 49,900.44 | 615 |
| 2026-02-05 | 52,025.00 | 52,650.00 | 51,650.00 | 52,375.00 | 50,284.47 | 2,291 |
| 2026-02-04 | 54,700.00 | 55,100.00 | 53,275.00 | 54,000.00 | 51,844.61 | 1,512 |
| 2026-02-03 | 53,525.00 | 54,325.00 | 53,300.00 | 54,150.00 | 51,988.62 | 4,733 |
| 2026-02-02 | 52,150.00 | 52,650.00 | 51,550.00 | 51,700.00 | 49,636.41 | 3,136 |
| 2026-01-30 | 52,900.00 | 53,300.00 | 50,850.00 | 52,025.00 | 49,948.44 | 2,337 |
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.