BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	42.530	42.630	42.225	42.520	38.045	9,528,115
2024-03-11	43.200	43.250	42.750	42.820	38.313	7,272,488
2024-03-08	43.830	43.970	43.650	43.950	39.324	7,982,291
2024-03-07	43.410	44.025	43.370	43.860	39.244	8,131,527
2024-03-06	44.270	44.610	44.020	44.350	38.702	7,935,118
2024-03-05	44.650	44.930	44.550	44.630	38.946	9,134,973
2024-03-04	44.530	44.770	44.150	44.230	38.597	6,709,517
2024-03-01	44.070	45.020	44.070	44.920	39.199	8,051,335
2024-02-29	43.800	44.160	43.530	43.930	38.335	16,021,179
2024-02-28	44.370	44.400	43.910	43.950	38.353	5,930,446
2024-02-27	43.750	44.230	43.400	44.040	38.431	7,470,065
2024-02-26	44.310	44.660	43.810	43.970	38.370	7,595,615
2024-02-23	44.550	44.660	44.240	44.550	38.876	5,374,263
2024-02-22	44.250	44.780	44.230	44.300	38.658	7,744,811
2024-02-21	44.450	44.590	43.970	44.470	38.806	14,353,992
2024-02-20	46.260	46.300	45.130	45.540	39.740	7,306,866
2024-02-19	46.090	46.585	46.040	46.040	40.176	4,373,838
2024-02-16	45.700	45.900	45.360	45.610	39.801	8,413,493
2024-02-15	45.250	45.740	44.740	45.170	39.417	12,127,927
2024-02-14	45.650	46.020	45.540	45.950	40.098	5,818,159
2024-02-13	46.260	46.490	46.150	46.320	40.421	4,950,074
2024-02-12	46.250	46.250	45.850	46.070	40.203	4,421,821
2024-02-09	46.250	46.450	46.200	46.300	40.403	6,368,668
2024-02-08	46.540	46.600	46.270	46.420	40.508	5,076,540
2024-02-07	46.200	46.760	46.200	46.440	40.525	5,564,396
2024-02-06	46.000	46.100	45.700	45.960	40.107	7,502,383
2024-02-05	46.840	46.880	46.420	46.450	40.534	6,673,782
2024-02-02	47.500	47.810	47.290	47.610	41.546	9,086,720
2024-02-01	47.270	47.270	46.730	47.110	41.110	6,450,184
2024-01-31	46.700	47.330	46.610	47.270	41.250	12,102,405
2024-01-30	46.910	47.310	46.880	47.050	41.058	5,490,281
2024-01-29	46.700	47.070	46.620	46.870	40.901	8,218,432
2024-01-25	47.420	47.735	47.150	47.540	41.485	7,247,040
2024-01-24	46.920	47.330	46.740	46.860	40.892	5,937,775
2024-01-23	45.800	46.460	45.790	46.300	40.403	7,696,813
2024-01-22	45.740	45.940	45.610	45.850	40.011	8,164,654
2024-01-19	46.010	46.300	45.660	45.730	39.906	11,160,323
2024-01-18	45.750	46.180	45.550	45.730	39.906	9,313,074
2024-01-17	46.700	46.960	46.340	46.570	40.639	8,368,750
2024-01-16	46.760	46.940	46.375	46.500	40.578	7,822,665
2024-01-15	47.440	47.520	47.130	47.180	41.171	4,942,743
2024-01-12	47.380	48.070	47.380	47.710	41.634	4,178,671
2024-01-11	47.750	48.020	47.540	47.810	41.721	5,581,501
2024-01-10	48.290	48.450	47.850	47.860	41.765	6,927,192
2024-01-09	48.970	49.280	48.900	48.970	42.733	3,967,771
2024-01-08	49.120	49.245	48.520	48.660	42.463	3,513,478
2024-01-05	49.400	49.580	49.020	49.070	42.820	3,992,737
2024-01-04	50.140	50.140	49.580	49.580	43.265	4,458,375
2024-01-03	50.200	50.240	49.720	49.770	43.431	4,483,073
2024-01-02	50.130	50.605	50.100	50.540	44.103	3,375,905
2023-12-29	50.260	50.510	50.220	50.410	43.990	4,818,598
2023-12-28	50.260	50.840	50.210	50.720	44.260	5,086,835
2023-12-27	50.000	50.600	49.900	50.260	43.859	5,435,683
2023-12-22	49.920	50.000	49.710	49.730	43.396	10,576,800
2023-12-21	49.390	49.870	49.070	49.740	43.405	8,985,068
2023-12-20	49.750	49.950	49.500	49.800	43.457	6,713,871
2023-12-19	49.300	49.680	49.210	49.620	43.300	5,335,300
2023-12-18	49.250	49.460	49.070	49.340	43.056	4,472,151
2023-12-15	48.760	49.750	48.660	49.410	43.117	24,818,255
2023-12-14	48.290	48.600	48.140	48.250	42.105	10,044,475

← NewerPage 12 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.