BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	36.000	36.220	35.830	36.100	27.899	13,788,512
2022-07-14	37.010	38.020	37.000	37.400	28.904	11,495,867
2022-07-13	36.810	37.140	36.600	36.920	28.533	13,141,239
2022-07-12	38.200	38.360	37.450	37.460	28.950	10,612,851
2022-07-11	38.530	38.810	38.000	38.000	29.367	8,216,346
2022-07-08	39.990	40.160	39.100	39.220	30.310	8,381,561
2022-07-07	38.100	38.940	38.010	38.940	30.094	10,316,805
2022-07-06	38.800	38.960	37.720	37.760	29.182	16,294,216
2022-07-05	39.900	40.520	39.880	40.000	30.913	7,540,059
2022-07-04	39.750	40.070	39.430	39.900	30.836	11,102,227
2022-07-01	40.830	40.840	40.050	40.050	30.952	10,664,754
2022-06-30	42.300	42.340	41.250	41.250	31.879	14,442,299
2022-06-29	42.420	42.940	42.320	42.760	33.046	9,215,970
2022-06-28	41.620	42.980	41.550	42.980	33.216	12,148,760
2022-06-27	40.600	41.800	40.560	41.200	31.841	10,711,112
2022-06-24	39.760	40.330	39.490	40.020	30.929	10,051,806
2022-06-23	40.200	40.500	39.610	40.500	31.300	10,957,904
2022-06-22	41.540	41.700	40.700	41.030	31.709	8,306,768
2022-06-21	40.940	41.430	40.630	40.950	31.647	9,344,528
2022-06-20	42.160	42.180	40.160	40.260	31.114	11,338,323
2022-06-17	42.890	43.050	42.070	42.520	32.861	26,704,392
2022-06-16	44.480	44.680	43.850	44.010	34.012	12,499,017
2022-06-15	43.870	44.590	43.720	43.900	33.927	11,754,602
2022-06-14	43.500	44.260	43.160	44.260	34.205	15,865,363
2022-06-10	45.890	46.240	44.810	46.220	35.720	10,304,759
2022-06-09	46.970	47.520	46.130	46.240	35.736	10,740,689
2022-06-08	47.580	47.900	47.190	47.370	36.609	11,145,702
2022-06-07	46.440	46.580	46.080	46.300	35.782	8,559,412
2022-06-06	46.530	46.620	46.200	46.340	35.813	4,903,285
2022-06-03	46.800	46.950	46.440	46.760	36.137	9,556,350
2022-06-02	45.600	45.610	44.760	45.610	35.249	12,018,698
2022-06-01	44.510	45.650	44.450	45.650	35.280	10,839,049
2022-05-31	44.950	45.320	44.610	44.610	34.476	18,768,732
2022-05-30	44.440	44.910	44.180	44.910	34.708	8,954,942
2022-05-27	43.390	43.790	43.160	43.670	33.749	8,359,059
2022-05-26	43.200	43.440	42.120	42.620	32.938	10,748,939
2022-05-25	43.000	43.820	42.885	43.020	33.247	15,075,328
2022-05-24	42.908	42.935	42.321	42.561	32.892	11,645,559
2022-05-23	42.472	42.980	42.392	42.588	32.913	8,976,275
2022-05-20	41.715	42.160	41.600	42.009	32.466	11,060,354
2022-05-19	40.861	41.359	40.709	41.163	31.812	9,117,986
2022-05-18	41.831	42.036	41.617	41.858	32.349	10,629,487
2022-05-17	40.763	40.807	40.371	40.567	31.351	12,703,921
2022-05-16	41.030	41.261	39.979	40.344	31.179	11,795,310
2022-05-13	40.237	40.816	40.113	40.816	31.544	9,752,351
2022-05-12	40.691	41.092	39.810	40.024	30.931	10,968,104
2022-05-11	39.997	40.727	39.525	40.656	31.420	9,931,344
2022-05-10	40.068	40.228	39.276	40.086	30.979	11,971,158
2022-05-09	41.261	41.582	40.852	41.145	31.798	8,042,565
2022-05-06	41.430	41.671	41.021	41.671	32.204	12,771,795
2022-05-05	42.561	42.668	42.178	42.250	32.652	7,832,258
2022-05-04	42.739	42.828	42.071	42.205	32.617	5,508,990
2022-05-03	42.775	42.775	42.134	42.437	32.796	10,480,709
2022-05-02	42.588	42.748	42.285	42.721	33.016	8,368,921
2022-04-29	42.721	42.900	42.472	42.748	33.037	12,573,542
2022-04-28	42.454	42.757	41.867	42.757	33.044	14,661,426
2022-04-27	40.228	41.332	40.175	40.967	31.661	13,446,397
2022-04-26	40.869	41.065	40.522	40.656	31.420	18,948,482
2022-04-22	43.265	43.532	42.873	43.176	33.367	19,206,453
2022-04-21	45.758	45.936	45.143	45.143	34.888	13,882,138

← NewerPage 19 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.