BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 55,650.00 | 56,300.00 | 53,625.00 | 54,525.00 | 52,348.65 | 5,771 |
| 2026-01-28 | 53,000.00 | 53,350.00 | 52,650.00 | 53,300.00 | 51,172.55 | 1,627 |
| 2026-01-27 | 52,075.00 | 52,775.00 | 51,675.00 | 52,675.00 | 50,572.50 | 1,522 |
| 2026-01-26 | 52,050.00 | 52,325.00 | 51,525.00 | 51,600.00 | 49,540.40 | 2,818 |
| 2026-01-23 | 50,275.00 | 51,100.00 | 50,250.00 | 51,075.00 | 49,036.36 | 887 |
| 2026-01-22 | 48,960.00 | 49,480.00 | 48,400.00 | 49,140.00 | 47,178.59 | 1,625 |
| 2026-01-21 | 49,720.00 | 50,600.00 | 49,440.00 | 49,780.00 | 47,793.05 | 1,538 |
| 2026-01-20 | 48,260.00 | 48,720.00 | 47,900.00 | 48,580.00 | 46,640.95 | 1,924 |
| 2026-01-19 | 49,400.00 | 52,400.00 | 49,000.00 | 51,700.00 | 49,636.41 | 240 |
| 2026-01-16 | 49,040.00 | 49,360.00 | 48,560.00 | 49,340.00 | 47,370.61 | 1,817 |
| 2026-01-15 | 50,800.00 | 50,800.00 | 49,820.00 | 50,225.00 | 48,220.29 | 703 |
| 2026-01-14 | 49,180.00 | 50,350.00 | 49,180.00 | 50,200.00 | 48,196.28 | 1,154 |
| 2026-01-13 | 48,820.00 | 49,440.00 | 48,820.00 | 49,180.00 | 47,217.00 | 1,100 |
| 2026-01-12 | 47,860.00 | 48,420.00 | 47,780.00 | 48,180.00 | 46,256.91 | 949 |
| 2026-01-09 | 48,020.00 | 48,300.00 | 47,140.00 | 47,260.00 | 45,373.63 | 1,896 |
| 2026-01-08 | 48,660.00 | 48,700.00 | 47,800.00 | 48,020.00 | 46,103.30 | 1,663 |
| 2026-01-07 | 49,640.00 | 49,640.00 | 48,620.00 | 48,920.00 | 46,967.37 | 2,597 |
| 2026-01-06 | 49,200.00 | 49,920.00 | 48,840.00 | 49,800.00 | 47,812.25 | 1,589 |
| 2026-01-05 | 47,500.00 | 48,800.00 | 47,500.00 | 48,720.00 | 46,775.36 | 1,961 |
| 2026-01-02 | 47,280.00 | 47,480.00 | 47,100.00 | 47,220.00 | 45,335.23 | 485 |
| 2026-01-01 | 46,440.00 | 46,440.00 | 46,440.00 | 46,440.00 | 44,586.36 | 0 |
| 2025-12-31 | 46,440.00 | 46,440.00 | 46,440.00 | 46,440.00 | 44,586.36 | 0 |
| 2025-12-30 | 47,260.00 | 47,360.00 | 46,440.00 | 46,440.00 | 44,586.36 | 886 |
| 2025-12-29 | 47,080.00 | 47,340.00 | 46,100.00 | 46,100.00 | 44,259.93 | 2,859 |
| 2025-12-26 | 47,320.00 | 50,000.00 | 47,320.00 | 47,400.00 | 45,508.05 | 567 |
| 2025-12-25 | 46,380.00 | 46,380.00 | 46,380.00 | 46,380.00 | 44,528.76 | 0 |
| 2025-12-24 | 46,820.00 | 46,860.00 | 46,280.00 | 46,380.00 | 44,528.76 | 129 |
| 2025-12-23 | 47,540.00 | 47,840.00 | 46,620.00 | 46,660.00 | 44,797.58 | 504 |
| 2025-12-22 | 46,740.00 | 47,100.00 | 46,480.00 | 46,860.00 | 44,989.60 | 781 |
| 2025-12-19 | 45,880.00 | 46,120.00 | 45,460.00 | 45,980.00 | 44,144.72 | 484 |
| 2025-12-18 | 46,460.00 | 46,460.00 | 45,460.00 | 45,980.00 | 44,144.72 | 1,658 |
| 2025-12-17 | 45,940.00 | 46,060.00 | 45,540.00 | 45,800.00 | 43,971.91 | 216 |
| 2025-12-16 | 45,800.00 | 45,800.00 | 45,200.00 | 45,400.00 | 43,587.87 | 1,017 |
| 2025-12-15 | 44,900.00 | 45,340.00 | 44,460.00 | 45,300.00 | 43,491.87 | 763 |
| 2025-12-12 | 47,700.00 | 48,400.00 | 44,760.00 | 45,180.00 | 43,376.66 | 774 |
| 2025-12-11 | 44,980.00 | 46,180.00 | 44,980.00 | 46,000.00 | 44,163.93 | 424 |
| 2025-12-10 | 45,280.00 | 45,600.00 | 45,040.00 | 45,180.00 | 43,376.66 | 1,236 |
| 2025-12-09 | 43,840.00 | 44,640.00 | 43,780.00 | 44,540.00 | 42,762.20 | 500 |
| 2025-12-08 | 44,580.00 | 44,580.00 | 44,580.00 | 44,580.00 | 42,800.60 | 0 |
| 2025-12-05 | 45,220.00 | 45,220.00 | 44,400.00 | 44,580.00 | 42,800.60 | 679 |
| 2025-12-04 | 43,760.00 | 44,380.00 | 43,760.00 | 44,300.00 | 42,531.78 | 943 |
| 2025-12-03 | 43,260.00 | 43,980.00 | 43,260.00 | 43,760.00 | 42,013.33 | 10 |
| 2025-12-02 | 42,120.00 | 42,820.00 | 41,980.00 | 42,660.00 | 40,957.24 | 772 |
| 2025-12-01 | 42,120.00 | 42,120.00 | 41,600.00 | 41,700.00 | 40,035.56 | 243 |
| 2025-11-28 | 41,720.00 | 41,880.00 | 41,160.00 | 41,820.00 | 40,150.77 | 2,130 |
| 2025-11-27 | 43,320.00 | 43,360.00 | 40,320.00 | 41,100.00 | 39,459.51 | 293 |
| 2025-11-26 | 41,340.00 | 42,160.00 | 41,340.00 | 42,080.00 | 40,400.39 | 1,089 |
| 2025-11-25 | 40,040.00 | 41,200.00 | 40,040.00 | 41,100.00 | 39,459.51 | 439 |
| 2025-11-24 | 39,820.00 | 39,820.00 | 39,820.00 | 39,820.00 | 38,230.60 | 0 |
| 2025-11-21 | 39,160.00 | 40,060.00 | 39,040.00 | 39,820.00 | 38,230.60 | 527 |
| 2025-11-20 | 39,500.00 | 39,920.00 | 39,000.00 | 39,300.00 | 37,731.35 | 510 |
| 2025-11-19 | 39,800.00 | 39,800.00 | 39,160.00 | 39,400.00 | 37,827.36 | 417 |
| 2025-11-18 | 40,380.00 | 40,380.00 | 39,020.00 | 39,800.00 | 38,211.40 | 966 |
| 2025-11-17 | 40,980.00 | 41,160.00 | 40,380.00 | 40,400.00 | 38,787.45 | 565 |
| 2025-11-14 | 40,920.00 | 41,160.00 | 39,960.00 | 40,980.00 | 39,344.30 | 875 |
| 2025-11-13 | 41,720.00 | 41,840.00 | 41,440.00 | 41,520.00 | 39,862.74 | 381 |
| 2025-11-12 | 41,300.00 | 41,780.00 | 41,140.00 | 41,580.00 | 39,920.35 | 244 |
| 2025-11-11 | 41,280.00 | 41,460.00 | 41,080.00 | 41,340.00 | 39,689.93 | 372 |
| 2025-11-10 | 41,020.00 | 41,460.00 | 40,700.00 | 41,460.00 | 39,805.14 | 1,855 |
| 2025-11-07 | 41,020.00 | 41,020.00 | 40,480.00 | 40,640.00 | 39,017.87 | 438 |
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.