BHP Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	40.720	40.760	40.250	40.330	36.085	4,541,942
2024-08-30	40.700	40.900	40.450	40.770	36.479	14,044,419
2024-08-29	40.180	40.530	40.120	40.530	36.264	9,420,254
2024-08-28	40.870	41.190	40.500	40.760	36.470	10,748,562
2024-08-27	41.910	41.930	41.350	41.350	36.998	7,873,689
2024-08-26	40.830	41.030	40.700	40.840	36.542	5,951,917
2024-08-23	40.680	40.790	40.530	40.670	36.390	5,807,439
2024-08-22	41.130	41.240	40.860	40.940	36.631	6,392,273
2024-08-21	39.900	40.900	39.830	40.880	36.578	9,386,197
2024-08-20	40.210	40.330	39.940	40.250	36.014	5,820,593
2024-08-19	39.900	40.050	39.610	39.730	35.549	6,156,130
2024-08-16	40.070	40.250	39.670	40.010	35.799	11,839,456
2024-08-15	39.310	39.430	38.760	39.210	35.083	12,352,694
2024-08-14	40.450	40.680	39.560	39.620	35.450	10,698,192
2024-08-13	40.640	41.000	40.580	40.750	36.461	6,044,417
2024-08-12	40.870	40.940	40.410	40.640	36.363	4,248,347
2024-08-09	40.650	41.020	40.320	40.860	36.560	7,908,736
2024-08-08	40.570	40.590	40.060	40.210	35.978	7,985,004
2024-08-07	41.020	41.280	40.880	41.020	36.703	7,249,147
2024-08-06	41.100	41.530	41.050	41.260	36.918	10,591,147
2024-08-05	41.150	41.870	41.000	41.110	36.783	9,605,105
2024-08-02	41.510	41.980	41.450	41.980	37.562	9,066,246
2024-08-01	42.830	42.920	42.330	42.490	38.018	7,112,835
2024-07-31	41.320	42.300	41.180	42.300	37.848	12,198,664
2024-07-30	41.570	41.840	41.310	41.540	37.168	8,642,810
2024-07-29	42.290	42.430	42.070	42.070	37.642	5,864,880
2024-07-26	41.880	42.290	41.690	42.100	37.669	8,529,257
2024-07-25	41.380	41.530	41.150	41.190	36.855	7,438,426
2024-07-24	41.310	41.560	41.020	41.560	37.186	5,925,152
2024-07-23	41.850	41.930	41.460	41.460	37.097	8,066,150
2024-07-22	41.750	41.770	41.345	41.640	37.258	6,231,978
2024-07-19	42.020	42.090	41.750	41.760	37.365	13,474,380
2024-07-18	42.650	42.850	42.500	42.660	38.170	8,147,612
2024-07-17	42.910	43.150	42.660	42.700	38.206	9,282,537
2024-07-16	43.050	43.210	42.750	43.080	38.546	8,870,813
2024-07-15	43.950	43.950	43.620	43.670	39.074	4,958,854
2024-07-12	43.110	43.560	43.090	43.400	38.832	5,764,488
2024-07-11	43.640	43.730	43.260	43.560	38.976	4,852,929
2024-07-10	43.360	43.420	43.100	43.170	38.627	5,499,582
2024-07-09	43.650	43.920	43.560	43.740	39.137	6,438,158
2024-07-08	44.100	44.110	43.420	43.480	38.904	6,913,876
2024-07-05	44.520	44.680	44.210	44.390	39.718	5,147,858
2024-07-04	44.490	44.865	44.000	44.770	40.058	7,772,273
2024-07-03	43.330	43.650	43.180	43.650	39.056	5,010,302
2024-07-02	43.410	43.555	42.890	43.160	38.618	6,362,617
2024-07-01	42.750	43.390	42.740	43.300	38.743	5,778,495
2024-06-28	42.710	43.200	42.680	42.680	38.188	10,823,306
2024-06-27	43.140	43.270	42.660	43.150	38.609	7,926,927
2024-06-26	42.880	43.340	42.670	43.340	38.779	7,964,386
2024-06-25	42.620	43.350	42.580	43.320	38.761	7,789,491
2024-06-24	42.720	42.830	42.310	42.430	37.964	5,717,877
2024-06-21	42.920	43.080	42.620	42.780	38.278	18,560,096
2024-06-20	42.600	42.830	42.510	42.750	38.251	10,791,261
2024-06-19	42.770	42.890	42.610	42.740	38.242	6,481,580
2024-06-18	42.640	43.070	42.410	42.800	38.296	11,663,551
2024-06-17	43.050	43.140	42.540	42.540	38.063	7,993,163
2024-06-14	43.200	43.400	43.060	43.090	38.555	5,756,468
2024-06-13	43.310	43.505	43.050	43.200	38.653	9,528,941
2024-06-12	43.160	43.500	43.080	43.500	38.922	8,896,161
2024-06-11	44.200	44.280	43.470	43.740	39.137	10,414,438

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.3799 AUD
2026-03-05	1.0385 AUD
2025-09-04	0.9193 AUD
2025-03-06	0.7909 AUD
2024-09-12	1.1100 AUD
2024-03-07	1.0962 AUD
2023-09-07	1.2507 AUD
2023-03-09	1.3636 AUD
2022-09-01	2.5518 AUD
2022-02-24	2.0806 AUD
2021-09-02	2.7153 AUD
2021-03-04	1.3114 AUD
2020-09-03	0.7546 AUD
2020-03-05	0.9940 AUD
2019-09-05	1.1370 AUD
2019-03-07	0.7808 AUD
2019-01-10	1.4127 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.