BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	45.980	46.230	45.840	46.080	39.120	14,229,374
2023-03-29	44.560	45.120	44.460	45.000	38.203	6,527,061
2023-03-28	43.980	44.550	43.930	44.400	37.694	10,442,357
2023-03-27	43.900	43.980	43.340	43.550	36.972	6,404,693
2023-03-24	43.320	43.670	43.260	43.640	37.049	7,213,653
2023-03-23	43.360	43.645	43.070	43.510	36.939	7,500,179
2023-03-22	43.530	43.840	43.450	43.840	37.219	9,100,946
2023-03-21	43.750	43.945	43.475	43.530	36.955	6,067,518
2023-03-20	43.350	43.850	42.890	42.960	36.472	6,916,826
2023-03-17	43.250	43.690	43.130	43.390	36.837	23,112,109
2023-03-16	43.750	44.130	43.355	43.390	36.837	20,748,235
2023-03-15	45.680	45.830	45.220	45.560	38.679	7,196,885
2023-03-14	45.310	45.760	44.635	45.030	38.229	12,069,779
2023-03-13	45.610	46.095	45.355	45.830	38.908	8,880,337
2023-03-10	46.000	46.150	44.910	45.010	38.212	8,594,951
2023-03-09	46.600	46.700	46.155	46.590	39.553	10,555,950
2023-03-08	47.310	47.990	47.220	47.630	39.279	8,830,392
2023-03-07	47.450	48.130	47.170	47.930	39.526	8,116,667
2023-03-06	48.650	48.700	47.770	48.390	39.905	8,392,343
2023-03-03	48.300	48.640	48.190	48.320	39.848	7,173,000
2023-03-02	47.060	48.100	46.860	48.050	39.625	14,069,880
2023-03-01	45.340	46.450	45.260	46.220	38.116	8,470,730
2023-02-28	44.950	45.295	44.790	45.200	37.275	14,846,139
2023-02-27	44.880	45.110	44.330	44.550	36.739	12,847,775
2023-02-24	46.250	46.480	45.730	45.940	37.885	8,171,267
2023-02-23	47.050	47.350	46.530	46.690	38.503	11,466,587
2023-02-22	48.700	48.740	47.980	48.340	39.864	6,355,793
2023-02-21	47.710	48.560	47.110	48.300	39.831	10,859,984
2023-02-20	48.200	48.590	48.010	48.460	39.963	5,648,269
2023-02-17	48.600	48.740	48.000	48.000	39.584	11,579,453
2023-02-16	47.990	48.300	47.760	48.120	39.683	14,993,848
2023-02-15	48.200	48.250	47.570	47.940	39.534	6,687,104
2023-02-14	47.990	48.200	47.650	47.720	39.353	5,799,869
2023-02-13	47.780	48.020	47.630	47.870	39.476	7,354,717
2023-02-10	48.010	48.500	47.870	48.000	39.584	5,398,202
2023-02-09	47.800	48.240	47.650	48.120	39.683	6,092,765
2023-02-08	48.250	48.430	47.910	48.100	39.666	8,159,827
2023-02-07	47.950	48.360	47.860	48.010	39.592	5,702,069
2023-02-06	48.440	48.700	48.080	48.200	39.749	6,167,232
2023-02-03	47.690	48.020	47.340	47.910	39.509	11,000,349
2023-02-02	49.410	49.410	48.570	48.850	40.285	8,169,398
2023-02-01	49.980	50.045	49.540	49.550	40.862	7,138,657
2023-01-31	49.600	49.890	49.285	49.380	40.722	7,053,380
2023-01-30	49.110	49.570	49.070	49.230	40.598	5,164,802
2023-01-27	50.170	50.210	49.490	49.540	40.854	7,342,731
2023-01-25	49.690	49.690	49.230	49.240	40.606	6,326,037
2023-01-24	49.700	49.960	49.590	49.710	40.994	6,310,926
2023-01-23	49.650	49.860	49.290	49.400	40.738	6,668,982
2023-01-20	49.700	50.090	49.410	49.950	41.192	14,265,513
2023-01-19	48.980	49.885	48.930	49.680	40.969	9,277,173
2023-01-18	48.700	49.080	48.570	49.080	40.474	10,719,741
2023-01-17	48.850	49.140	48.780	49.140	40.524	8,822,699
2023-01-16	49.810	50.000	49.360	49.690	40.977	7,479,954
2023-01-13	49.250	49.940	49.250	49.640	40.936	8,519,896
2023-01-12	49.000	49.500	48.720	49.380	40.722	8,825,502
2023-01-11	48.650	48.930	48.490	48.510	40.004	7,432,150
2023-01-10	47.580	48.050	47.520	47.800	39.419	5,653,577
2023-01-09	48.000	48.430	47.880	48.000	39.584	5,757,435
2023-01-06	47.110	47.780	46.960	47.510	39.180	8,106,986
2023-01-05	45.980	46.240	45.680	46.050	37.976	7,536,105

← NewerPage 16 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.