BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 36,075.00 | 36,275.00 | 35,875.00 | 36,275.00 | 34,001.34 | 1,916 |
| 2025-08-12 | 35,625.00 | 35,875.00 | 35,625.00 | 35,825.00 | 33,579.54 | 328 |
| 2025-08-11 | 35,500.00 | 35,550.00 | 35,150.00 | 35,375.00 | 33,157.75 | 160 |
| 2025-08-08 | 35,050.00 | 35,475.00 | 34,875.00 | 35,300.00 | 33,087.45 | 150 |
| 2025-08-07 | 34,900.00 | 35,200.00 | 34,600.00 | 34,625.00 | 32,454.76 | 1,403 |
| 2025-08-06 | 34,650.00 | 34,775.00 | 34,400.00 | 34,525.00 | 32,361.03 | 570 |
| 2025-08-05 | 35,250.00 | 35,250.00 | 34,400.00 | 34,500.00 | 32,337.59 | 642 |
| 2025-08-04 | 33,125.00 | 35,350.00 | 33,125.00 | 35,025.00 | 32,829.69 | 269 |
| 2025-08-01 | 34,125.00 | 34,875.00 | 34,125.00 | 34,750.00 | 32,571.92 | 913 |
| 2025-07-31 | 33,850.00 | 34,650.00 | 33,700.00 | 34,350.00 | 32,197.00 | 1,226 |
| 2025-07-30 | 33,600.00 | 33,825.00 | 33,100.00 | 33,375.00 | 31,283.11 | 460 |
| 2025-07-29 | 34,050.00 | 34,300.00 | 34,050.00 | 34,075.00 | 31,939.23 | 110 |
| 2025-07-28 | 33,650.00 | 33,900.00 | 33,425.00 | 33,850.00 | 31,728.33 | 211 |
| 2025-07-25 | 33,925.00 | 34,375.00 | 33,875.00 | 34,250.00 | 32,103.26 | 465 |
| 2025-07-24 | 34,625.00 | 34,650.00 | 34,225.00 | 34,475.00 | 32,314.16 | 1,880 |
| 2025-07-23 | 35,125.00 | 35,150.00 | 34,800.00 | 34,975.00 | 32,782.82 | 261 |
| 2025-07-22 | 34,875.00 | 34,925.00 | 34,525.00 | 34,675.00 | 32,501.62 | 502 |
| 2025-07-21 | 34,825.00 | 35,025.00 | 34,100.00 | 34,100.00 | 31,962.66 | 651 |
| 2025-07-18 | 33,250.00 | 33,750.00 | 33,200.00 | 33,650.00 | 31,540.87 | 1,109 |
| 2025-07-17 | 32,725.00 | 33,250.00 | 32,675.00 | 33,250.00 | 31,165.94 | 948 |
| 2025-07-16 | 32,200.00 | 32,625.00 | 31,825.00 | 32,500.00 | 30,462.95 | 323 |
| 2025-07-15 | 32,750.00 | 32,875.00 | 32,175.00 | 32,200.00 | 30,181.75 | 1,541 |
| 2025-07-14 | 32,950.00 | 33,775.00 | 32,875.00 | 33,725.00 | 31,611.17 | 752 |
| 2025-07-11 | 33,000.00 | 33,200.00 | 32,675.00 | 33,025.00 | 30,955.04 | 1,461 |
| 2025-07-10 | 32,150.00 | 33,075.00 | 32,150.00 | 32,775.00 | 30,720.71 | 459 |
| 2025-07-08 | 31,925.00 | 31,975.00 | 31,175.00 | 31,175.00 | 29,221.00 | 986 |
| 2025-07-07 | 31,450.00 | 31,725.00 | 31,175.00 | 31,525.00 | 29,549.06 | 480 |
| 2025-07-04 | 32,000.00 | 32,600.00 | 32,000.00 | 32,500.00 | 30,462.95 | 90 |
| 2025-07-03 | 31,500.00 | 31,625.00 | 31,075.00 | 31,625.00 | 29,642.79 | 214 |
| 2025-07-02 | 30,500.00 | 31,450.00 | 30,500.00 | 31,350.00 | 29,385.03 | 2,779 |
| 2025-07-01 | 29,150.00 | 30,125.00 | 29,150.00 | 30,000.00 | 28,119.65 | 574 |
| 2025-06-30 | 29,150.00 | 29,225.00 | 28,625.00 | 29,225.00 | 27,393.22 | 222 |
| 2025-06-27 | 29,100.00 | 29,300.00 | 29,075.00 | 29,300.00 | 27,463.52 | 207 |
| 2025-06-26 | 29,000.00 | 29,175.00 | 29,000.00 | 29,050.00 | 27,229.19 | 344 |
| 2025-06-25 | 27,775.00 | 28,150.00 | 27,550.00 | 28,125.00 | 26,362.17 | 71 |
| 2025-06-24 | 28,225.00 | 28,350.00 | 28,025.00 | 28,175.00 | 26,409.03 | 499 |
| 2025-06-23 | 26,825.00 | 27,875.00 | 26,800.00 | 27,775.00 | 26,034.11 | 202 |
| 2025-06-19 | 27,900.00 | 27,900.00 | 26,700.00 | 26,825.00 | 25,143.65 | 39 |
| 2025-06-18 | 28,000.00 | 28,075.00 | 27,750.00 | 27,925.00 | 26,174.70 | 15 |
| 2025-06-17 | 28,825.00 | 28,825.00 | 28,125.00 | 28,250.00 | 26,479.33 | 59 |
| 2025-06-13 | 28,850.00 | 29,225.00 | 28,850.00 | 29,000.00 | 27,182.32 | 663 |
| 2025-06-12 | 29,675.00 | 29,875.00 | 29,625.00 | 29,700.00 | 27,838.45 | 153 |
| 2025-06-11 | 30,300.00 | 30,525.00 | 30,100.00 | 30,100.00 | 28,213.38 | 203 |
| 2025-06-10 | 30,100.00 | 30,400.00 | 30,100.00 | 30,300.00 | 28,400.84 | 314 |
| 2025-06-09 | 29,925.00 | 30,150.00 | 29,800.00 | 30,100.00 | 28,213.38 | 144 |
| 2025-06-06 | 29,775.00 | 29,775.00 | 29,550.00 | 29,725.00 | 27,861.88 | 400 |
| 2025-06-05 | 30,100.00 | 30,375.00 | 29,850.00 | 29,850.00 | 27,979.05 | 1,090 |
| 2025-06-04 | 29,525.00 | 29,625.00 | 29,350.00 | 29,550.00 | 27,697.85 | 216 |
| 2025-06-03 | 28,925.00 | 29,150.00 | 28,775.00 | 29,150.00 | 27,322.92 | 167 |
| 2025-06-02 | 29,550.00 | 29,725.00 | 29,225.00 | 29,525.00 | 27,674.42 | 140 |
| 2025-05-30 | 29,325.00 | 29,625.00 | 29,325.00 | 29,550.00 | 27,697.85 | 364 |
| 2025-05-29 | 29,200.00 | 29,450.00 | 29,075.00 | 29,450.00 | 27,604.12 | 518 |
| 2025-05-28 | 29,050.00 | 29,050.00 | 28,750.00 | 28,975.00 | 27,158.89 | 1,631 |
| 2025-05-27 | 29,100.00 | 29,300.00 | 28,825.00 | 29,300.00 | 27,463.52 | 301 |
| 2025-05-26 | 29,000.00 | 29,250.00 | 28,750.00 | 28,850.00 | 27,041.73 | 48 |
| 2025-05-23 | 28,775.00 | 29,000.00 | 28,625.00 | 28,975.00 | 27,158.89 | 2,530 |
| 2025-05-22 | 28,725.00 | 28,725.00 | 28,500.00 | 28,550.00 | 26,760.53 | 21 |
| 2025-05-21 | 28,925.00 | 29,075.00 | 28,675.00 | 28,675.00 | 26,877.70 | 166 |
| 2025-05-20 | 29,225.00 | 29,325.00 | 28,875.00 | 29,075.00 | 27,252.62 | 65 |
| 2025-05-19 | 29,400.00 | 29,400.00 | 28,750.00 | 29,375.00 | 27,533.82 | 156 |
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.