BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 29,625.00 | 30,275.00 | 29,625.00 | 29,850.00 | 27,302.59 | 277 |
| 2024-11-13 | 30,425.00 | 30,425.00 | 30,125.00 | 30,350.00 | 27,759.92 | 297 |
| 2024-11-12 | 31,825.00 | 31,825.00 | 30,250.00 | 30,475.00 | 27,874.25 | 407 |
| 2024-11-11 | 31,800.00 | 31,800.00 | 30,900.00 | 31,100.00 | 28,445.91 | 276 |
| 2024-11-08 | 32,400.00 | 32,800.00 | 31,550.00 | 31,825.00 | 29,109.04 | 254 |
| 2024-11-07 | 33,200.00 | 34,125.00 | 33,200.00 | 33,575.00 | 30,709.70 | 272 |
| 2024-11-06 | 32,525.00 | 32,700.00 | 32,100.00 | 32,625.00 | 29,840.77 | 339 |
| 2024-11-05 | 33,200.00 | 33,500.00 | 33,200.00 | 33,375.00 | 30,526.76 | 38 |
| 2024-11-04 | 33,175.00 | 33,275.00 | 32,900.00 | 33,050.00 | 30,229.50 | 142 |
| 2024-11-01 | 32,550.00 | 32,975.00 | 32,525.00 | 32,975.00 | 30,160.90 | 213 |
| 2024-10-31 | 32,200.00 | 32,275.00 | 31,900.00 | 32,000.00 | 29,269.11 | 136 |
| 2024-10-30 | 33,950.00 | 33,950.00 | 32,600.00 | 32,650.00 | 29,863.64 | 446 |
| 2024-10-29 | 33,175.00 | 33,425.00 | 32,950.00 | 33,125.00 | 30,298.10 | 642 |
| 2024-10-28 | 33,200.00 | 33,200.00 | 33,000.00 | 33,100.00 | 30,275.23 | 153 |
| 2024-10-25 | 33,425.00 | 33,450.00 | 32,825.00 | 32,850.00 | 30,046.57 | 54 |
| 2024-10-24 | 33,100.00 | 33,100.00 | 32,875.00 | 32,975.00 | 30,160.90 | 19 |
| 2024-10-23 | 33,225.00 | 33,275.00 | 33,050.00 | 33,050.00 | 30,229.50 | 658 |
| 2024-10-22 | 33,825.00 | 33,875.00 | 33,700.00 | 33,750.00 | 30,869.76 | 123 |
| 2024-10-21 | 33,925.00 | 34,025.00 | 33,475.00 | 33,600.00 | 30,732.56 | 79 |
| 2024-10-18 | 34,200.00 | 34,250.00 | 34,000.00 | 34,150.00 | 31,235.63 | 259 |
| 2024-10-17 | 33,925.00 | 34,150.00 | 33,575.00 | 33,950.00 | 31,052.69 | 646 |
| 2024-10-16 | 34,425.00 | 34,700.00 | 33,600.00 | 33,750.00 | 30,869.76 | 2,021 |
| 2024-10-15 | 34,625.00 | 34,625.00 | 34,150.00 | 34,325.00 | 31,395.69 | 212 |
| 2024-10-14 | 34,725.00 | 35,125.00 | 34,725.00 | 35,125.00 | 32,127.42 | 448 |
| 2024-10-10 | 34,975.00 | 35,025.00 | 34,750.00 | 34,750.00 | 31,784.42 | 382 |
| 2024-10-09 | 35,075.00 | 35,075.00 | 34,625.00 | 34,775.00 | 31,807.29 | 56 |
| 2024-10-08 | 35,450.00 | 35,550.00 | 35,325.00 | 35,475.00 | 32,447.55 | 552 |
| 2024-10-07 | 37,250.00 | 37,375.00 | 37,025.00 | 37,075.00 | 33,911.01 | 616 |
| 2024-10-04 | 37,400.00 | 37,400.00 | 37,100.00 | 37,150.00 | 33,979.61 | 709 |
| 2024-10-03 | 37,950.00 | 37,950.00 | 37,400.00 | 37,450.00 | 34,254.00 | 163 |
| 2024-10-02 | 39,325.00 | 39,400.00 | 38,575.00 | 38,700.00 | 35,397.33 | 1,058 |
| 2024-10-01 | 38,450.00 | 38,975.00 | 38,175.00 | 38,975.00 | 35,648.86 | 183 |
| 2024-09-30 | 38,500.00 | 38,500.00 | 37,800.00 | 38,500.00 | 35,214.40 | 616 |
| 2024-09-27 | 38,450.00 | 38,550.00 | 38,050.00 | 38,175.00 | 34,917.13 | 649 |
| 2024-09-26 | 36,800.00 | 37,600.00 | 36,750.00 | 37,425.00 | 34,231.14 | 1,770 |
| 2024-09-25 | 35,200.00 | 35,525.00 | 35,125.00 | 35,450.00 | 32,424.68 | 196 |
| 2024-09-24 | 34,600.00 | 35,150.00 | 34,600.00 | 35,125.00 | 32,127.42 | 299 |
| 2024-09-23 | 33,200.00 | 33,575.00 | 33,100.00 | 33,500.00 | 30,641.10 | 52 |
| 2024-09-20 | 33,075.00 | 33,075.00 | 32,675.00 | 33,000.00 | 30,183.77 | 2,121 |
| 2024-09-19 | 33,675.00 | 33,925.00 | 33,475.00 | 33,650.00 | 30,778.30 | 67 |
| 2024-09-18 | 33,025.00 | 33,175.00 | 32,675.00 | 32,675.00 | 29,886.50 | 21 |
| 2024-09-17 | 33,400.00 | 33,600.00 | 33,125.00 | 33,200.00 | 30,366.70 | 95 |
| 2024-09-16 | 33,125.00 | 33,300.00 | 32,950.00 | 33,250.00 | 30,412.43 | 3,618 |
| 2024-09-13 | 33,400.00 | 33,425.00 | 33,025.00 | 33,075.00 | 30,252.37 | 215 |
| 2024-09-12 | 33,175.00 | 33,825.00 | 33,100.00 | 33,700.00 | 29,799.62 | 171 |
| 2024-09-11 | 32,300.00 | 33,175.00 | 32,125.00 | 32,950.00 | 29,136.42 | 5,993 |
| 2024-09-10 | 32,075.00 | 32,125.00 | 31,400.00 | 32,125.00 | 28,406.91 | 870 |
| 2024-09-09 | 32,725.00 | 32,750.00 | 32,050.00 | 32,275.00 | 28,539.55 | 1,459 |
| 2024-09-06 | 33,475.00 | 33,475.00 | 32,150.00 | 32,300.00 | 28,561.65 | 548 |
| 2024-09-05 | 34,000.00 | 34,125.00 | 33,300.00 | 33,450.00 | 29,578.55 | 514 |
| 2024-09-04 | 34,500.00 | 34,500.00 | 33,850.00 | 33,850.00 | 29,932.26 | 265 |
| 2024-09-03 | 36,000.00 | 36,000.00 | 33,925.00 | 34,200.00 | 30,241.75 | 3,249 |
| 2024-09-02 | 37,000.00 | 37,000.00 | 36,900.00 | 36,900.00 | 32,629.26 | 41 |
| 2024-08-30 | 35,250.00 | 35,725.00 | 35,250.00 | 35,725.00 | 31,590.25 | 673 |
| 2024-08-29 | 35,600.00 | 35,700.00 | 35,325.00 | 35,550.00 | 31,435.50 | 139 |
| 2024-08-28 | 36,100.00 | 36,100.00 | 34,975.00 | 35,125.00 | 31,059.69 | 654 |
| 2024-08-27 | 36,600.00 | 36,600.00 | 35,775.00 | 36,100.00 | 31,921.85 | 663 |
| 2024-08-26 | 36,075.00 | 36,075.00 | 35,600.00 | 35,775.00 | 31,634.46 | 1,388 |
| 2024-08-23 | 35,350.00 | 35,600.00 | 35,225.00 | 35,450.00 | 31,347.08 | 494 |
| 2024-08-22 | 35,450.00 | 35,450.00 | 34,925.00 | 35,125.00 | 31,059.69 | 127 |
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.