BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	47.590	47.990	47.510	47.870	41.773	6,416,952
2023-12-12	47.320	47.700	47.280	47.560	41.503	5,419,360
2023-12-11	47.620	47.830	47.420	47.540	41.485	4,567,761
2023-12-08	47.540	47.800	47.410	47.740	41.660	4,648,832
2023-12-07	46.900	47.420	46.730	47.420	41.381	5,849,168
2023-12-06	46.600	47.400	46.440	47.230	41.215	9,483,742
2023-12-05	46.430	46.570	46.150	46.520	40.595	6,534,992
2023-12-04	47.200	47.600	46.975	47.140	41.136	7,169,376
2023-12-01	45.950	46.440	45.950	46.340	40.438	4,027,499
2023-11-30	46.000	46.420	45.950	46.300	40.403	16,341,608
2023-11-29	46.270	46.520	46.050	46.190	40.307	5,425,849
2023-11-28	46.270	46.790	46.180	46.430	40.517	5,188,165
2023-11-27	47.140	47.170	46.430	46.520	40.595	5,097,099
2023-11-24	47.150	47.420	47.035	47.210	41.197	3,029,644
2023-11-23	47.520	47.560	46.590	47.150	41.145	4,978,743
2023-11-22	47.720	47.930	47.700	47.840	41.747	4,959,138
2023-11-21	46.800	47.670	46.750	47.400	41.363	9,578,236
2023-11-20	46.600	46.740	46.280	46.740	40.787	5,115,952
2023-11-17	46.550	46.780	46.520	46.610	40.674	7,512,340
2023-11-16	46.710	46.850	46.350	46.560	40.630	8,478,184
2023-11-15	46.880	47.090	46.730	46.840	40.874	9,346,736
2023-11-14	45.840	46.120	45.670	46.020	40.159	6,164,940
2023-11-13	45.680	45.800	45.320	45.400	39.618	4,585,409
2023-11-10	45.290	45.400	45.160	45.270	39.504	4,799,475
2023-11-09	44.870	45.130	44.750	44.950	39.225	7,626,532
2023-11-08	44.830	44.850	44.065	44.700	39.007	11,422,915
2023-11-07	45.440	45.640	45.130	45.560	39.757	4,608,816
2023-11-06	45.320	45.440	44.960	45.440	39.653	9,127,994
2023-11-03	45.800	45.880	45.430	45.500	39.705	6,766,318
2023-11-02	45.690	45.790	45.160	45.380	39.600	8,806,462
2023-11-01	44.700	45.265	44.680	45.190	39.435	6,281,691
2023-10-31	45.400	45.450	44.270	44.500	38.832	11,329,509
2023-10-30	45.500	45.550	44.940	45.110	39.365	7,990,129
2023-10-27	44.930	45.190	44.760	45.060	39.321	5,631,295
2023-10-26	44.790	45.090	44.540	44.930	39.208	9,027,716
2023-10-25	44.580	44.900	44.170	44.720	39.024	8,532,512
2023-10-24	43.600	43.740	43.380	43.590	38.038	5,914,150
2023-10-23	43.510	43.680	43.150	43.360	37.838	6,438,683
2023-10-20	44.440	44.720	44.310	44.430	38.771	9,907,654
2023-10-19	44.960	45.300	44.840	45.230	39.469	8,036,241
2023-10-18	45.800	45.990	45.470	45.880	40.037	7,545,219
2023-10-17	45.600	45.890	45.400	45.570	39.766	6,737,187
2023-10-16	45.070	45.250	44.990	45.180	39.426	4,294,332
2023-10-13	44.600	45.130	44.550	45.010	39.278	5,382,751
2023-10-12	44.890	44.940	44.630	44.840	39.129	5,695,088
2023-10-11	44.760	44.940	44.630	44.730	39.033	7,477,841
2023-10-10	43.980	44.300	43.870	44.150	38.527	6,672,415
2023-10-09	44.620	44.750	43.890	44.030	38.422	5,555,127
2023-10-06	43.690	44.140	43.520	43.970	38.370	5,855,340
2023-10-05	43.500	43.680	43.170	43.430	37.899	6,895,227
2023-10-04	43.580	43.830	43.350	43.720	38.152	8,203,989
2023-10-03	43.820	43.870	43.330	43.840	38.257	10,731,286
2023-10-02	44.250	44.630	44.160	44.600	38.920	6,720,263
2023-09-29	44.670	44.820	44.200	44.250	38.614	9,690,760
2023-09-28	43.530	44.130	43.490	43.730	38.161	8,776,509
2023-09-27	43.280	43.620	43.160	43.490	37.951	6,325,666
2023-09-26	43.600	43.770	43.300	43.300	37.785	6,589,054
2023-09-25	44.200	44.270	43.805	44.150	38.527	5,259,499
2023-09-22	43.130	44.340	43.060	44.340	38.693	13,377,059
2023-09-21	44.200	44.650	43.940	44.100	38.483	8,733,540

← NewerPage 13 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.