BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	44.780	44.800	44.240	44.640	38.955	9,949,035
2023-09-19	45.410	45.520	45.000	45.100	39.356	10,121,575
2023-09-18	45.610	45.890	45.480	45.760	39.932	5,453,194
2023-09-15	45.300	45.980	45.240	45.680	39.862	19,052,173
2023-09-14	43.560	44.400	43.520	44.140	38.518	7,838,917
2023-09-13	43.920	44.240	43.770	43.800	38.222	5,459,680
2023-09-12	44.210	44.360	43.730	44.190	38.562	5,811,744
2023-09-11	43.290	43.860	42.950	43.660	38.099	6,907,148
2023-09-08	43.430	43.700	42.980	43.190	37.689	8,858,924
2023-09-07	44.400	44.500	43.670	43.710	38.143	10,821,356
2023-09-06	46.250	46.270	45.860	46.100	39.137	9,965,206
2023-09-05	46.010	46.150	45.470	46.100	39.137	6,122,386
2023-09-04	45.320	46.090	45.310	45.930	38.993	7,523,214
2023-09-01	44.400	44.850	44.210	44.740	37.983	6,684,944
2023-08-31	44.610	44.875	44.360	44.850	38.076	12,891,810
2023-08-30	44.400	44.940	44.350	44.730	37.974	8,197,995
2023-08-29	43.640	44.090	43.610	44.090	37.431	6,844,628
2023-08-28	43.180	43.830	43.070	43.550	36.972	7,235,570
2023-08-25	43.000	43.280	42.850	43.020	36.523	8,985,034
2023-08-24	44.040	44.315	43.580	43.780	37.168	7,925,377
2023-08-23	43.000	44.340	43.000	44.030	37.380	9,795,378
2023-08-22	42.700	43.460	42.650	43.210	36.684	9,947,256
2023-08-21	43.600	43.870	43.270	43.520	36.947	5,588,917
2023-08-18	43.600	43.990	43.565	43.690	37.091	11,915,091
2023-08-17	43.010	43.290	42.820	43.110	36.599	10,834,814
2023-08-16	43.780	43.860	43.110	43.110	36.599	11,964,828
2023-08-15	44.400	44.900	44.400	44.620	37.881	6,876,435
2023-08-14	45.450	45.580	44.710	44.750	37.991	7,113,256
2023-08-11	45.420	45.840	45.360	45.730	38.823	6,653,992
2023-08-10	45.460	45.870	45.460	45.780	38.866	7,796,959
2023-08-09	45.200	45.660	45.110	45.500	38.628	6,610,602
2023-08-08	45.780	45.890	45.320	45.320	38.475	5,029,719
2023-08-07	45.660	45.770	45.490	45.570	38.687	2,536,128
2023-08-04	45.860	46.070	45.480	45.800	38.883	6,515,484
2023-08-03	45.490	45.700	45.080	45.310	38.467	8,449,051
2023-08-02	46.060	46.370	45.780	45.850	38.925	5,048,340
2023-08-01	46.450	46.850	46.360	46.370	39.367	5,961,057
2023-07-31	45.860	46.350	45.740	46.010	39.061	6,533,861
2023-07-28	46.230	46.370	45.410	45.800	38.883	8,009,337
2023-07-27	46.410	46.830	46.110	46.180	39.205	8,916,116
2023-07-26	47.030	47.200	46.630	46.880	39.800	9,244,185
2023-07-25	45.260	46.250	45.120	45.820	38.900	10,147,818
2023-07-24	45.080	45.170	44.330	44.340	37.643	6,941,458
2023-07-21	44.730	45.220	44.660	45.020	38.220	8,754,963
2023-07-20	44.980	45.060	44.570	44.620	37.881	7,249,563
2023-07-19	45.110	45.190	44.290	44.670	37.923	7,739,497
2023-07-18	44.610	44.870	44.420	44.820	38.051	5,204,745
2023-07-17	45.400	45.620	45.110	45.260	38.424	5,315,765
2023-07-14	45.420	45.750	45.250	45.520	38.645	7,956,094
2023-07-13	44.670	44.950	44.520	44.730	37.974	9,237,207
2023-07-12	44.050	44.100	43.780	44.070	37.414	6,235,054
2023-07-11	43.200	43.330	43.060	43.330	36.786	5,472,768
2023-07-10	43.320	43.700	42.700	42.720	36.268	5,977,306
2023-07-07	43.110	43.520	42.810	43.200	36.675	9,127,205
2023-07-06	44.500	44.700	43.620	43.970	37.329	10,352,745
2023-07-05	45.120	45.350	44.980	45.000	38.203	6,991,874
2023-07-04	45.400	45.490	45.105	45.200	38.373	4,521,034
2023-07-03	44.780	45.440	44.760	45.260	38.424	7,235,631
2023-06-30	45.200	45.290	44.790	44.990	38.195	9,492,337
2023-06-29	45.170	45.490	44.950	44.950	38.161	7,508,590

← NewerPage 14 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.