BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	45.300	46.180	45.250	46.040	37.967	7,802,250
2023-01-03	46.100	46.100	44.930	45.330	37.382	4,480,991
2022-12-30	46.040	46.200	45.630	45.630	37.629	4,860,668
2022-12-29	45.970	46.140	45.725	45.790	37.761	5,380,212
2022-12-28	46.430	46.770	46.350	46.530	38.371	5,521,740
2022-12-23	45.970	46.300	45.770	46.160	38.066	3,886,208
2022-12-22	46.650	46.770	46.095	46.250	38.141	7,515,608
2022-12-21	46.020	46.470	45.650	46.330	38.206	8,259,505
2022-12-20	45.480	45.790	45.100	45.260	37.324	7,289,127
2022-12-19	45.510	46.335	45.330	45.990	37.926	4,387,717
2022-12-16	45.750	46.590	45.620	45.670	37.662	20,995,767
2022-12-15	45.830	46.390	45.550	45.940	37.885	9,333,481
2022-12-14	46.180	46.440	45.630	46.310	38.190	9,705,807
2022-12-13	46.990	47.120	45.940	46.080	38.000	9,277,609
2022-12-12	46.980	47.110	46.660	46.790	38.586	6,647,627
2022-12-09	46.830	47.720	46.690	47.480	39.155	10,228,523
2022-12-08	46.350	46.860	46.200	46.230	38.124	8,678,562
2022-12-07	46.740	47.210	46.600	46.600	38.429	11,541,069
2022-12-06	46.420	47.110	46.360	46.560	38.396	9,290,375
2022-12-05	46.500	47.260	46.490	46.810	38.602	10,053,784
2022-12-02	45.910	46.520	45.640	45.760	37.736	11,869,505
2022-12-01	46.200	46.690	46.170	46.480	38.330	8,645,286
2022-11-30	45.150	45.785	44.980	45.520	37.539	19,611,144
2022-11-29	43.990	45.170	43.960	44.820	36.961	9,429,285
2022-11-28	43.720	43.920	43.210	43.890	36.194	7,480,357
2022-11-25	44.350	44.410	44.000	44.200	36.450	5,597,690
2022-11-24	44.600	44.720	44.400	44.550	36.739	6,643,623
2022-11-23	44.150	44.275	43.740	43.920	36.219	5,361,231
2022-11-22	43.400	43.740	43.190	43.480	35.856	8,576,924
2022-11-21	44.060	44.140	42.860	42.950	35.419	8,744,648
2022-11-18	43.750	44.130	43.590	43.940	36.236	13,079,162
2022-11-17	43.610	44.000	43.570	43.800	36.120	11,486,512
2022-11-16	44.050	44.560	44.040	44.450	36.656	10,696,230
2022-11-15	43.250	43.970	43.180	43.940	36.236	9,882,482
2022-11-14	43.650	44.480	43.500	44.010	36.293	19,335,785
2022-11-11	41.500	42.200	41.320	42.090	34.710	16,330,080
2022-11-10	40.540	40.820	40.380	40.560	33.448	7,642,987
2022-11-09	40.900	41.340	40.710	41.180	33.960	9,795,001
2022-11-08	40.700	40.770	40.200	40.350	33.275	7,078,905
2022-11-07	40.140	40.540	39.650	40.480	33.382	12,173,004
2022-11-04	38.160	38.790	38.080	38.560	31.799	8,384,703
2022-11-03	37.990	38.260	37.830	37.980	31.321	10,304,809
2022-11-02	38.800	39.550	38.710	39.240	32.360	13,308,602
2022-11-01	37.460	38.420	37.400	38.420	31.683	9,094,921
2022-10-31	37.080	37.560	36.930	37.360	30.809	13,078,724
2022-10-28	38.630	38.680	37.350	37.480	30.908	12,670,938
2022-10-27	39.420	39.710	39.100	39.460	32.541	7,888,837
2022-10-26	38.750	38.830	38.360	38.540	31.782	7,826,578
2022-10-25	38.990	39.260	38.280	38.500	31.749	8,839,939
2022-10-24	39.470	39.800	38.880	39.060	32.211	9,358,628
2022-10-21	38.410	38.600	38.010	38.070	31.395	13,750,667
2022-10-20	38.600	39.020	38.130	38.350	31.626	13,657,771
2022-10-19	39.350	39.590	39.010	39.250	32.368	7,334,568
2022-10-18	39.800	39.860	39.240	39.630	32.681	7,806,149
2022-10-17	39.090	39.260	38.670	39.090	32.236	7,633,835
2022-10-14	39.830	40.220	39.750	40.020	33.003	8,740,723
2022-10-13	39.300	39.620	39.030	39.230	32.351	8,255,474
2022-10-12	39.990	40.090	39.380	39.540	32.607	9,175,727
2022-10-11	40.750	40.850	39.920	39.920	32.920	8,779,440
2022-10-10	39.820	40.240	39.760	40.070	33.044	7,780,582

← NewerPage 17 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.