BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	44.700	44.750	44.470	44.530	39.843	6,210,809
2024-06-06	44.140	44.230	43.780	44.050	39.414	8,743,554
2024-06-05	43.720	43.980	43.650	43.900	39.280	12,366,369
2024-06-04	44.500	44.540	44.140	44.280	39.620	8,190,369
2024-06-03	45.070	45.210	44.670	44.810	40.094	8,720,703
2024-05-31	44.300	44.590	43.950	44.510	39.826	18,577,219
2024-05-30	44.560	45.070	44.160	44.300	39.638	9,049,519
2024-05-29	45.000	45.350	44.920	45.080	40.336	7,049,656
2024-05-28	45.150	45.470	45.080	45.080	40.336	5,666,727
2024-05-27	45.030	45.250	44.820	45.150	40.398	3,796,077
2024-05-24	44.560	44.840	44.460	44.640	39.942	5,063,748
2024-05-23	44.680	45.110	44.470	44.910	40.183	7,895,232
2024-05-22	46.130	46.410	46.080	46.240	41.373	6,471,346
2024-05-21	46.000	46.090	45.620	46.040	41.195	7,601,291
2024-05-20	46.010	46.030	45.650	45.720	40.908	8,188,010
2024-05-17	44.850	45.100	44.760	44.890	40.166	8,687,705
2024-05-16	44.700	44.780	44.410	44.540	39.852	9,000,648
2024-05-15	44.150	44.440	44.090	44.090	39.450	6,526,183
2024-05-14	43.100	43.255	42.910	43.150	38.609	6,422,558
2024-05-13	43.340	43.350	43.010	43.250	38.698	4,512,248
2024-05-10	43.310	43.330	42.830	42.910	38.394	6,039,193
2024-05-09	43.300	43.390	43.000	43.060	38.528	6,534,949
2024-05-08	43.420	43.500	43.250	43.380	38.814	6,697,600
2024-05-07	42.900	43.470	42.890	43.420	38.850	8,123,268
2024-05-06	42.690	42.830	42.500	42.750	38.251	5,879,918
2024-05-03	42.500	42.650	42.220	42.410	37.947	12,094,196
2024-05-02	42.310	42.510	42.270	42.380	37.920	7,804,085
2024-05-01	42.650	42.760	42.230	42.320	37.866	9,492,763
2024-04-30	43.250	43.460	42.980	43.030	38.501	9,422,265
2024-04-29	43.140	43.185	42.880	42.970	38.448	10,299,169
2024-04-26	43.600	43.750	43.120	43.150	38.609	16,891,082
2024-04-24	45.100	45.420	44.740	45.230	40.470	8,440,102
2024-04-23	45.510	45.630	45.390	45.500	40.711	4,319,802
2024-04-22	45.230	45.700	45.180	45.420	40.640	7,065,828
2024-04-19	44.800	44.920	44.205	44.630	39.933	9,973,888
2024-04-18	44.930	45.420	44.900	45.090	40.345	9,232,944
2024-04-17	44.700	44.890	44.310	44.440	39.763	5,683,293
2024-04-16	45.620	45.650	44.650	44.970	40.237	11,462,098
2024-04-15	45.700	45.970	45.550	45.770	40.953	7,063,650
2024-04-12	45.510	45.560	45.230	45.520	40.729	6,012,876
2024-04-11	45.650	45.980	45.320	45.940	41.105	7,843,306
2024-04-10	45.430	45.715	45.370	45.460	40.676	6,887,944
2024-04-09	45.400	45.440	45.020	45.130	40.380	7,102,389
2024-04-08	44.160	44.310	43.630	44.250	39.593	7,984,535
2024-04-05	44.100	44.510	44.040	44.350	39.682	6,311,798
2024-04-04	44.930	44.940	44.590	44.750	40.040	9,097,660
2024-04-03	45.520	45.680	44.860	44.860	40.139	10,385,470
2024-04-02	44.890	45.270	44.760	45.130	40.380	13,293,358
2024-03-28	44.450	44.660	44.270	44.270	39.611	12,091,114
2024-03-27	43.120	43.700	43.120	43.680	39.083	7,487,727
2024-03-26	43.780	44.180	43.440	43.620	39.029	6,066,389
2024-03-25	43.930	44.320	43.810	43.880	39.262	5,266,144
2024-03-22	44.340	44.390	43.550	43.790	39.181	10,256,530
2024-03-21	44.060	44.150	43.430	44.150	39.503	10,704,726
2024-03-20	43.460	44.035	43.450	43.810	39.199	8,535,724
2024-03-19	42.680	43.720	42.580	43.590	39.002	8,461,680
2024-03-18	42.610	42.620	42.250	42.410	37.947	5,407,458
2024-03-15	42.380	42.590	42.100	42.410	37.947	17,557,119
2024-03-14	42.980	43.270	42.720	43.060	38.528	14,009,930
2024-03-13	42.200	42.360	41.930	41.950	37.535	10,154,069

← NewerPage 11 of 22 · 1,268 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.