BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	45.100	45.750	45.030	45.420	38.560	10,787,833
2023-06-27	44.680	45.160	44.340	45.110	38.297	7,133,135
2023-06-26	44.540	44.620	43.950	44.450	37.737	6,851,721
2023-06-23	45.010	45.280	44.520	44.600	37.864	5,048,299
2023-06-22	45.910	45.940	45.030	45.120	38.305	6,908,090
2023-06-21	45.900	46.340	45.770	46.220	39.239	7,984,776
2023-06-20	46.200	46.950	46.190	46.720	39.664	5,715,228
2023-06-19	46.140	46.350	45.890	46.100	39.137	7,600,279
2023-06-16	46.610	46.730	46.000	46.420	39.409	18,505,094
2023-06-15	46.320	46.500	45.880	46.250	39.265	10,197,326
2023-06-14	45.350	45.900	45.250	45.900	38.968	13,352,551
2023-06-13	44.080	44.390	43.800	44.290	37.601	6,726,737
2023-06-09	44.550	44.860	44.340	44.720	37.966	7,375,208
2023-06-08	44.250	44.400	43.860	44.130	37.465	8,795,375
2023-06-07	44.010	44.230	43.620	43.620	37.032	6,474,232
2023-06-06	43.660	44.190	43.560	43.600	37.015	7,796,328
2023-06-05	44.350	44.430	43.750	44.000	37.354	7,413,303
2023-06-02	42.890	43.385	42.610	43.250	36.718	8,834,326
2023-06-01	41.980	42.310	41.660	42.070	35.716	9,798,349
2023-05-31	42.880	42.950	42.020	42.020	35.674	18,625,759
2023-05-30	43.410	43.700	43.250	43.490	36.922	4,308,022
2023-05-29	43.600	43.860	43.270	43.360	36.811	4,706,217
2023-05-26	42.170	42.900	42.110	42.750	36.293	5,807,509
2023-05-25	42.000	42.490	42.000	42.150	35.784	8,830,964
2023-05-24	43.750	43.790	42.820	42.820	36.353	7,687,785
2023-05-23	44.050	44.480	43.800	43.800	37.185	6,074,250
2023-05-22	44.020	44.450	44.020	44.200	37.524	3,744,039
2023-05-19	44.260	44.410	43.980	44.160	37.490	5,566,422
2023-05-18	44.230	44.580	44.070	44.240	37.558	7,085,937
2023-05-17	43.650	44.160	43.340	43.720	37.117	5,976,638
2023-05-16	44.650	44.650	43.990	44.080	37.422	6,563,607
2023-05-15	44.100	44.220	43.570	43.850	37.227	5,406,693
2023-05-12	43.200	43.640	43.060	43.480	36.913	8,010,239
2023-05-11	44.080	44.340	43.720	44.000	37.354	5,172,770
2023-05-10	44.660	44.740	44.260	44.450	37.737	6,813,433
2023-05-09	44.500	44.680	44.380	44.470	37.754	6,594,143
2023-05-08	45.200	45.240	44.400	44.720	37.966	6,748,888
2023-05-05	43.340	44.050	43.320	44.050	37.397	7,426,260
2023-05-04	43.770	44.330	43.670	43.970	37.329	6,629,353
2023-05-03	43.400	43.420	42.960	43.270	36.735	8,587,904
2023-05-02	44.110	44.240	43.475	43.630	37.040	6,482,904
2023-05-01	44.400	44.630	44.080	44.180	37.507	4,290,829
2023-04-28	44.660	44.750	44.260	44.400	37.694	6,597,162
2023-04-27	44.400	44.450	43.980	44.330	37.635	4,814,023
2023-04-26	42.750	44.000	42.690	44.000	37.354	13,915,568
2023-04-24	43.910	44.340	43.850	44.170	37.499	8,411,479
2023-04-21	45.200	45.460	44.900	45.020	38.220	11,874,227
2023-04-20	46.800	46.800	46.000	46.060	39.103	9,075,462
2023-04-19	47.250	47.520	47.090	47.270	40.131	6,489,493
2023-04-18	46.660	46.850	46.250	46.580	39.545	5,605,297
2023-04-17	46.250	46.610	45.940	46.610	39.570	5,388,651
2023-04-14	46.300	46.480	45.880	46.450	39.434	5,209,160
2023-04-13	46.690	46.980	46.130	46.400	39.392	6,672,342
2023-04-12	46.960	47.400	46.770	46.840	39.766	6,903,564
2023-04-11	45.550	46.040	45.480	45.980	39.035	7,264,777
2023-04-06	45.100	45.355	44.920	45.050	38.246	5,314,949
2023-04-05	45.050	45.330	44.930	45.240	38.407	6,957,691
2023-04-04	46.550	46.570	45.890	45.940	39.001	8,571,794
2023-04-03	47.380	47.590	46.530	46.970	39.876	8,197,286
2023-03-31	46.990	47.230	46.800	47.230	40.097	14,156,069

← NewerPage 15 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.