BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	40.270	40.570	40.060	40.060	33.036	7,933,706
2022-10-06	40.490	40.830	40.210	40.760	33.613	8,714,047
2022-10-05	40.810	40.830	40.030	40.500	33.399	12,182,066
2022-10-04	39.650	40.150	39.370	40.070	33.044	11,311,429
2022-10-03	39.040	39.140	38.440	38.600	31.832	9,151,827
2022-09-30	38.840	39.040	38.450	38.520	31.766	15,119,668
2022-09-29	38.180	38.510	38.010	38.170	31.477	11,073,502
2022-09-28	37.900	38.160	37.150	37.250	30.719	13,346,493
2022-09-27	36.710	37.200	36.650	37.200	30.677	13,355,205
2022-09-26	37.180	37.180	36.200	36.200	29.853	15,642,244
2022-09-23	38.650	38.770	37.910	38.170	31.477	14,658,977
2022-09-21	38.450	38.570	37.960	37.960	31.304	10,894,171
2022-09-20	38.580	39.180	38.330	39.180	32.310	9,899,024
2022-09-19	38.060	38.370	37.810	37.810	31.180	6,836,174
2022-09-16	38.300	38.450	37.815	38.040	31.370	21,333,705
2022-09-15	38.620	39.160	38.510	38.740	31.947	10,946,060
2022-09-14	38.600	38.960	38.420	38.600	31.832	9,185,555
2022-09-13	39.710	39.770	39.090	39.300	32.409	10,040,966
2022-09-12	39.030	39.510	38.850	39.410	32.500	10,834,938
2022-09-09	37.440	38.090	37.320	38.090	31.411	11,379,217
2022-09-08	36.200	36.920	36.130	36.920	30.446	11,667,012
2022-09-07	36.910	37.040	36.270	36.270	29.910	13,944,462
2022-09-06	38.120	38.435	37.270	37.270	30.735	10,117,102
2022-09-05	37.090	37.910	37.060	37.910	31.263	7,746,045
2022-09-02	36.900	36.930	36.600	36.740	30.298	15,075,179
2022-09-01	37.500	38.140	37.400	37.510	30.933	17,909,616
2022-08-31	40.480	40.850	40.330	40.600	31.377	20,407,386
2022-08-30	42.250	42.470	41.720	41.750	32.266	10,425,901
2022-08-29	42.430	42.680	41.910	42.190	32.606	11,010,307
2022-08-26	42.730	43.070	42.570	42.810	33.085	8,497,552
2022-08-25	41.910	42.540	41.800	42.190	32.606	9,439,263
2022-08-24	42.300	42.480	41.765	41.910	32.389	10,025,360
2022-08-23	41.690	42.010	41.460	41.460	32.041	9,760,370
2022-08-22	41.200	41.710	40.960	41.350	31.956	8,273,942
2022-08-19	41.470	42.000	41.390	41.550	32.111	14,648,168
2022-08-18	40.680	41.190	40.500	41.150	31.802	10,311,777
2022-08-17	41.290	41.330	40.430	40.850	31.570	11,111,378
2022-08-16	39.930	41.050	39.700	40.510	31.307	13,033,610
2022-08-15	39.180	39.400	38.800	38.920	30.078	6,904,742
2022-08-12	39.100	39.190	38.760	38.830	30.009	9,006,138
2022-08-11	38.810	39.150	38.550	39.150	30.256	7,429,844
2022-08-10	38.930	39.040	38.300	38.300	29.599	7,855,242
2022-08-09	38.790	39.330	38.640	38.820	30.001	8,092,683
2022-08-08	38.800	39.125	38.630	39.120	30.233	7,532,763
2022-08-05	38.150	38.960	38.040	38.810	29.993	6,354,401
2022-08-04	38.610	38.680	38.080	38.170	29.499	7,674,397
2022-08-03	38.240	38.690	37.920	38.610	29.839	6,491,325
2022-08-02	38.570	38.680	38.190	38.580	29.816	8,275,962
2022-08-01	39.110	39.390	38.920	39.100	30.218	9,587,051
2022-07-29	38.740	39.150	38.465	38.680	29.893	13,102,170
2022-07-28	38.030	38.520	37.735	38.320	29.615	9,108,448
2022-07-27	38.230	38.240	37.360	37.520	28.996	8,667,171
2022-07-26	37.820	38.290	37.750	38.270	29.576	8,163,812
2022-07-25	36.630	37.450	36.630	37.350	28.865	8,017,231
2022-07-22	36.600	37.080	36.380	36.750	28.401	13,340,599
2022-07-21	36.900	37.110	36.360	36.790	28.432	11,534,663
2022-07-20	36.800	37.420	36.710	37.110	28.680	8,076,484
2022-07-19	37.300	37.930	36.610	36.610	28.293	8,491,925
2022-07-18	36.250	36.970	36.100	36.970	28.571	7,200,803
2022-07-15	36.000	36.220	35.830	36.100	27.899	13,788,512

← NewerPage 18 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.