BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 41,860.00 | 42,000.00 | 41,460.00 | 41,980.00 | 40,304.38 | 158 |
| 2025-11-05 | 41,460.00 | 41,920.00 | 41,360.00 | 41,680.00 | 40,016.36 | 388 |
| 2025-11-04 | 42,240.00 | 42,240.00 | 40,940.00 | 41,100.00 | 39,459.51 | 1,003 |
| 2025-11-03 | 41,880.00 | 42,660.00 | 41,800.00 | 42,660.00 | 40,957.24 | 644 |
| 2025-10-31 | 42,520.00 | 43,120.00 | 42,300.00 | 42,820.00 | 41,110.85 | 623 |
| 2025-10-30 | 42,420.00 | 42,700.00 | 41,860.00 | 42,620.00 | 40,918.84 | 1,911 |
| 2025-10-29 | 43,300.00 | 43,880.00 | 42,900.00 | 43,120.00 | 41,398.88 | 669 |
| 2025-10-28 | 41,540.00 | 42,820.00 | 41,540.00 | 42,500.00 | 40,803.63 | 405 |
| 2025-10-27 | 43,700.00 | 48,000.00 | 37,500.00 | 40,000.00 | 38,403.41 | 642 |
| 2025-10-24 | 43,080.00 | 43,860.00 | 42,720.00 | 43,680.00 | 41,936.53 | 466 |
| 2025-10-23 | 44,740.00 | 44,740.00 | 42,900.00 | 42,900.00 | 41,187.66 | 469 |
| 2025-10-22 | 44,860.00 | 45,100.00 | 44,440.00 | 44,760.00 | 42,973.42 | 3,530 |
| 2025-10-21 | 44,100.00 | 45,000.00 | 43,500.00 | 44,980.00 | 43,184.64 | 1,425 |
| 2025-10-20 | 43,360.00 | 44,760.00 | 43,300.00 | 44,640.00 | 42,858.21 | 1,483 |
| 2025-10-17 | 41,800.00 | 43,080.00 | 41,700.00 | 43,080.00 | 41,360.48 | 1,079 |
| 2025-10-16 | 41,260.00 | 42,140.00 | 41,000.00 | 41,880.00 | 40,208.37 | 951 |
| 2025-10-15 | 41,560.00 | 41,960.00 | 40,800.00 | 41,320.00 | 39,670.73 | 2,635 |
| 2025-10-14 | 39,680.00 | 42,200.00 | 39,420.00 | 41,560.00 | 39,901.15 | 1,252 |
| 2025-10-13 | 39,700.00 | 40,040.00 | 39,580.00 | 40,040.00 | 38,441.82 | 285 |
| 2025-10-10 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | 39,497.91 | 0 |
| 2025-10-09 | 44,540.00 | 44,880.00 | 41,120.00 | 41,140.00 | 39,497.91 | 2,147 |
| 2025-10-08 | 43,900.00 | 44,000.00 | 43,360.00 | 43,400.00 | 41,667.70 | 743 |
| 2025-10-07 | 42,780.00 | 43,140.00 | 42,400.00 | 43,140.00 | 41,418.08 | 321 |
| 2025-10-06 | 42,640.00 | 42,980.00 | 42,460.00 | 42,540.00 | 40,842.03 | 1,968 |
| 2025-10-03 | 43,420.00 | 43,560.00 | 42,320.00 | 42,380.00 | 40,688.42 | 845 |
| 2025-10-02 | 44,300.00 | 44,300.00 | 42,620.00 | 43,140.00 | 41,418.08 | 1,134 |
| 2025-10-01 | 43,880.00 | 44,240.00 | 43,360.00 | 43,860.00 | 42,109.34 | 1,166 |
| 2025-09-30 | 41,480.00 | 43,020.00 | 41,420.00 | 42,940.00 | 41,226.06 | 3,496 |
| 2025-09-29 | 41,580.00 | 41,980.00 | 40,780.00 | 41,860.00 | 40,189.17 | 1,759 |
| 2025-09-26 | 38,900.00 | 40,300.00 | 38,240.00 | 40,280.00 | 38,672.24 | 1,120 |
| 2025-09-25 | 38,060.00 | 39,100.00 | 38,000.00 | 39,080.00 | 37,520.14 | 3,444 |
| 2025-09-24 | 37,020.00 | 37,540.00 | 36,720.00 | 37,300.00 | 35,811.18 | 3,968 |
| 2025-09-23 | 36,920.00 | 37,740.00 | 36,660.00 | 37,740.00 | 36,233.62 | 224 |
| 2025-09-22 | 39,060.00 | 39,200.00 | 37,800.00 | 38,260.00 | 36,732.87 | 2,208 |
| 2025-09-19 | 40,380.00 | 40,880.00 | 40,000.00 | 40,780.00 | 39,152.28 | 290 |
| 2025-09-18 | 39,540.00 | 40,820.00 | 39,540.00 | 40,620.00 | 38,998.67 | 2,025 |
| 2025-09-17 | 39,400.00 | 39,880.00 | 39,400.00 | 39,740.00 | 38,153.79 | 618 |
| 2025-09-16 | 40,380.00 | 40,380.00 | 39,820.00 | 40,020.00 | 38,422.62 | 345 |
| 2025-09-15 | 40,140.00 | 41,080.00 | 39,640.00 | 41,080.00 | 39,440.31 | 595 |
| 2025-09-12 | 39,500.00 | 39,900.00 | 39,440.00 | 39,880.00 | 38,288.20 | 292 |
| 2025-09-11 | 38,180.00 | 39,300.00 | 38,000.00 | 39,220.00 | 37,654.55 | 264 |
| 2025-09-10 | 38,300.00 | 38,400.00 | 37,720.00 | 38,200.00 | 36,675.26 | 153 |
| 2025-09-09 | 38,420.00 | 38,500.00 | 38,160.00 | 38,260.00 | 36,732.87 | 274 |
| 2025-09-08 | 38,980.00 | 39,540.00 | 38,700.00 | 39,020.00 | 37,462.53 | 728 |
| 2025-09-05 | 37,950.00 | 38,275.00 | 37,425.00 | 37,750.00 | 36,243.22 | 218 |
| 2025-09-04 | 38,325.00 | 38,375.00 | 37,800.00 | 38,300.00 | 35,899.42 | 547 |
| 2025-09-03 | 38,150.00 | 38,425.00 | 38,000.00 | 38,325.00 | 35,922.85 | 359 |
| 2025-09-02 | 37,925.00 | 38,225.00 | 37,650.00 | 38,125.00 | 35,735.38 | 3,744 |
| 2025-09-01 | 36,900.00 | 39,375.00 | 36,900.00 | 39,250.00 | 36,789.87 | 113 |
| 2025-08-29 | 37,525.00 | 37,975.00 | 37,250.00 | 37,900.00 | 35,524.49 | 893 |
| 2025-08-28 | 37,875.00 | 37,950.00 | 37,625.00 | 37,725.00 | 35,360.46 | 166 |
| 2025-08-27 | 37,650.00 | 38,150.00 | 37,600.00 | 37,875.00 | 35,501.05 | 704 |
| 2025-08-26 | 37,375.00 | 37,750.00 | 37,225.00 | 37,575.00 | 35,219.86 | 488 |
| 2025-08-25 | 37,700.00 | 37,950.00 | 37,575.00 | 37,925.00 | 35,547.92 | 203 |
| 2025-08-22 | 36,425.00 | 37,325.00 | 36,425.00 | 37,250.00 | 34,915.23 | 1,268 |
| 2025-08-21 | 35,150.00 | 36,000.00 | 35,150.00 | 35,875.00 | 33,626.41 | 260 |
| 2025-08-20 | 34,775.00 | 35,050.00 | 34,775.00 | 35,000.00 | 32,806.25 | 109 |
| 2025-08-19 | 35,350.00 | 35,425.00 | 34,800.00 | 35,025.00 | 32,829.69 | 1,427 |
| 2025-08-18 | 35,200.00 | 35,300.00 | 34,700.00 | 34,800.00 | 32,618.79 | 350 |
| 2025-08-14 | 35,550.00 | 35,550.00 | 34,925.00 | 35,200.00 | 32,993.72 | 1,152 |
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.