BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 29,150.00 | 29,600.00 | 29,100.00 | 29,575.00 | 27,721.28 | 260 |
| 2025-05-15 | 29,075.00 | 29,450.00 | 29,050.00 | 29,450.00 | 27,604.12 | 173 |
| 2025-05-14 | 29,050.00 | 29,175.00 | 28,950.00 | 29,050.00 | 27,229.19 | 274 |
| 2025-05-13 | 29,100.00 | 29,500.00 | 29,100.00 | 29,500.00 | 27,650.99 | 94 |
| 2025-05-12 | 28,900.00 | 29,050.00 | 28,750.00 | 28,950.00 | 27,135.46 | 655 |
| 2025-05-09 | 28,075.00 | 28,400.00 | 27,675.00 | 28,200.00 | 26,432.47 | 362 |
| 2025-05-08 | 28,000.00 | 28,000.00 | 27,600.00 | 27,900.00 | 26,151.27 | 288 |
| 2025-05-07 | 29,050.00 | 29,150.00 | 28,125.00 | 28,350.00 | 26,573.07 | 745 |
| 2025-05-06 | 29,600.00 | 29,825.00 | 29,475.00 | 29,650.00 | 27,791.58 | 1,425 |
| 2025-05-05 | 29,250.00 | 29,750.00 | 29,025.00 | 29,550.00 | 27,697.85 | 1,581 |
| 2025-04-30 | 28,200.00 | 28,450.00 | 27,775.00 | 28,400.00 | 26,619.93 | 50 |
| 2025-04-29 | 29,200.00 | 29,200.00 | 28,950.00 | 29,025.00 | 27,205.76 | 125 |
| 2025-04-28 | 28,600.00 | 28,950.00 | 28,525.00 | 28,950.00 | 27,135.46 | 39 |
| 2025-04-25 | 28,925.00 | 29,050.00 | 28,800.00 | 28,950.00 | 27,135.46 | 92 |
| 2025-04-24 | 29,625.00 | 29,800.00 | 29,625.00 | 29,625.00 | 27,768.15 | 22 |
| 2025-04-23 | 27,475.00 | 28,950.00 | 27,475.00 | 28,650.00 | 26,854.26 | 183 |
| 2025-04-22 | 26,625.00 | 27,475.00 | 26,625.00 | 27,475.00 | 25,752.91 | 62 |
| 2025-04-21 | 26,900.00 | 26,900.00 | 25,725.00 | 26,650.00 | 24,979.62 | 53 |
| 2025-04-16 | 28,825.00 | 28,825.00 | 26,700.00 | 26,750.00 | 25,073.35 | 122 |
| 2025-04-15 | 28,200.00 | 28,900.00 | 25,000.00 | 28,825.00 | 27,018.29 | 135 |
| 2025-04-14 | 28,325.00 | 29,100.00 | 27,500.00 | 29,025.00 | 27,205.76 | 444 |
| 2025-04-11 | 30,600.00 | 30,850.00 | 29,900.00 | 30,700.00 | 28,775.77 | 213 |
| 2025-04-10 | 29,775.00 | 29,800.00 | 28,825.00 | 29,750.00 | 27,885.32 | 170 |
| 2025-04-09 | 28,250.00 | 29,850.00 | 28,175.00 | 29,775.00 | 27,908.75 | 555 |
| 2025-04-08 | 29,125.00 | 29,125.00 | 27,350.00 | 27,400.00 | 25,682.61 | 328 |
| 2025-04-07 | 28,575.00 | 29,525.00 | 28,450.00 | 28,750.00 | 26,947.99 | 328 |
| 2025-04-04 | 31,000.00 | 31,000.00 | 27,900.00 | 28,150.00 | 26,385.60 | 1,046 |
| 2025-04-03 | 30,950.00 | 31,025.00 | 30,600.00 | 30,625.00 | 28,705.47 | 183 |
| 2025-04-01 | 31,850.00 | 32,125.00 | 31,850.00 | 31,900.00 | 29,900.56 | 315 |
| 2025-03-31 | 31,625.00 | 31,925.00 | 31,425.00 | 31,925.00 | 29,923.99 | 310 |
| 2025-03-28 | 32,250.00 | 32,250.00 | 31,875.00 | 31,975.00 | 29,970.86 | 205 |
| 2025-03-27 | 31,925.00 | 32,175.00 | 31,925.00 | 32,175.00 | 30,158.32 | 79 |
| 2025-03-26 | 32,475.00 | 32,600.00 | 32,225.00 | 32,275.00 | 30,252.05 | 225 |
| 2025-03-25 | 32,325.00 | 32,325.00 | 32,025.00 | 32,250.00 | 30,228.62 | 595 |
| 2025-03-21 | 31,675.00 | 31,750.00 | 31,450.00 | 31,550.00 | 29,572.49 | 467 |
| 2025-03-20 | 31,675.00 | 31,775.00 | 31,425.00 | 31,775.00 | 29,783.39 | 410 |
| 2025-03-19 | 32,325.00 | 32,775.00 | 32,275.00 | 32,300.00 | 30,275.49 | 289 |
| 2025-03-18 | 31,800.00 | 32,825.00 | 31,800.00 | 32,775.00 | 30,720.71 | 103 |
| 2025-03-17 | 31,275.00 | 31,675.00 | 31,250.00 | 31,625.00 | 29,642.79 | 265 |
| 2025-03-14 | 30,400.00 | 30,675.00 | 30,375.00 | 30,650.00 | 28,728.91 | 189 |
| 2025-03-13 | 29,850.00 | 30,200.00 | 29,850.00 | 30,000.00 | 28,119.65 | 89 |
| 2025-03-12 | 29,700.00 | 29,900.00 | 29,600.00 | 29,850.00 | 27,979.05 | 1,044 |
| 2025-03-11 | 30,500.00 | 30,750.00 | 30,375.00 | 30,675.00 | 28,752.34 | 147 |
| 2025-03-10 | 30,550.00 | 30,625.00 | 30,225.00 | 30,425.00 | 28,518.01 | 834 |
| 2025-03-07 | 30,250.00 | 30,700.00 | 30,050.00 | 30,675.00 | 28,752.34 | 195 |
| 2025-03-06 | 31,300.00 | 31,500.00 | 30,950.00 | 31,300.00 | 28,628.85 | 1,605 |
| 2025-03-05 | 30,800.00 | 31,300.00 | 30,800.00 | 31,300.00 | 28,628.85 | 878 |
| 2025-02-28 | 29,700.00 | 29,950.00 | 29,450.00 | 29,575.00 | 27,051.06 | 83 |
| 2025-02-27 | 30,350.00 | 30,400.00 | 30,150.00 | 30,250.00 | 27,668.45 | 107 |
| 2025-02-26 | 30,650.00 | 30,700.00 | 30,450.00 | 30,600.00 | 27,988.58 | 396 |
| 2025-02-25 | 30,950.00 | 30,950.00 | 30,675.00 | 30,850.00 | 28,217.25 | 219 |
| 2025-02-24 | 31,350.00 | 31,350.00 | 31,050.00 | 31,150.00 | 28,491.65 | 213 |
| 2025-02-21 | 31,600.00 | 31,600.00 | 31,300.00 | 31,300.00 | 28,628.85 | 585 |
| 2025-02-20 | 31,000.00 | 31,725.00 | 31,000.00 | 31,600.00 | 28,903.24 | 82 |
| 2025-02-19 | 30,800.00 | 31,075.00 | 30,800.00 | 30,950.00 | 28,308.72 | 1,848 |
| 2025-02-18 | 31,800.00 | 31,800.00 | 31,425.00 | 31,525.00 | 28,834.64 | 61 |
| 2025-02-17 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 28,354.45 | 75 |
| 2025-02-14 | 31,450.00 | 31,450.00 | 30,875.00 | 30,975.00 | 28,331.58 | 1,200 |
| 2025-02-13 | 30,350.00 | 31,000.00 | 30,350.00 | 30,875.00 | 28,240.12 | 2,108 |
| 2025-02-12 | 30,075.00 | 30,500.00 | 30,075.00 | 30,275.00 | 27,691.32 | 196 |
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.