BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	59.610	59.800	58.660	58.850	57.594	6,849,803
2026-07-23	60.500	60.800	60.250	60.630	59.336	6,143,575
2026-07-22	59.420	60.330	59.420	59.760	58.485	6,254,008
2026-07-21	57.300	58.290	57.030	58.290	57.046	5,251,886
2026-07-20	57.820	57.990	57.410	57.540	56.312	4,755,973
2026-07-17	57.700	57.770	57.000	57.540	56.312	9,973,526
2026-07-16	60.560	60.650	58.560	59.140	57.878	5,987,872
2026-07-15	60.900	61.270	60.560	60.560	59.267	7,447,317
2026-07-14	58.590	58.930	58.070	58.710	57.457	5,474,473
2026-07-13	58.640	58.890	57.640	58.340	57.095	5,217,206
2026-07-10	57.650	58.580	57.490	58.280	57.036	6,546,718
2026-07-09	56.580	56.920	56.245	56.870	55.656	6,319,498
2026-07-08	57.320	57.510	56.785	57.510	56.283	9,765,943
2026-07-07	59.850	60.140	58.520	58.870	57.614	6,228,448
2026-07-06	60.400	60.740	59.770	60.020	58.739	3,941,073
2026-07-03	59.960	60.740	59.450	60.500	59.209	5,454,380
2026-07-02	59.500	59.790	58.870	59.570	58.299	6,803,178
2026-07-01	60.400	60.530	59.590	59.920	58.641	6,864,309
2026-06-30	59.500	59.760	59.170	59.400	58.132	9,990,850
2026-06-29	58.800	59.820	58.800	59.820	58.543	8,923,197
2026-06-26	59.500	59.500	58.250	58.990	57.731	7,522,341
2026-06-25	58.500	59.160	58.220	58.520	57.271	9,087,113
2026-06-24	59.500	59.740	58.770	59.500	58.230	9,219,630
2026-06-23	60.710	61.280	59.920	59.920	58.641	12,325,151
2026-06-22	60.080	61.090	59.910	60.340	59.052	9,797,179
2026-06-19	63.050	63.250	61.400	61.400	60.090	37,860,909
2026-06-18	65.470	65.660	65.010	65.040	63.652	9,245,409
2026-06-17	65.500	65.980	65.180	65.590	64.190	5,768,095
2026-06-16	65.180	65.500	64.880	65.190	63.799	6,067,233
2026-06-15	65.190	65.440	64.740	65.180	63.789	9,724,092
2026-06-12	62.800	63.210	62.200	62.930	61.587	8,296,528
2026-06-11	59.140	61.190	59.060	60.800	59.502	10,371,932
2026-06-10	60.550	61.090	59.710	60.200	58.915	10,886,165
2026-06-09	59.530	60.430	59.040	60.080	58.798	12,400,757
2026-06-05	62.200	62.410	60.970	61.240	59.933	7,385,673
2026-06-04	63.900	64.000	62.370	62.800	61.460	7,871,447
2026-06-03	64.550	65.040	64.390	64.910	63.525	8,405,596
2026-06-02	63.400	63.580	62.550	63.370	62.017	7,621,289
2026-06-01	62.310	62.950	62.135	62.480	61.146	6,338,357
2026-05-29	61.500	62.330	61.390	62.310	60.980	29,984,452
2026-05-28	61.050	61.550	59.810	60.550	59.258	9,677,632
2026-05-27	60.340	61.280	60.330	61.280	59.972	6,315,557
2026-05-26	60.050	60.360	59.800	60.350	59.062	6,638,734
2026-05-25	59.610	60.640	59.520	60.120	58.837	5,233,035
2026-05-22	59.850	60.250	59.465	59.750	58.475	10,710,132
2026-05-21	58.510	59.310	58.510	59.100	57.839	8,658,312
2026-05-20	57.500	57.780	57.270	57.330	56.106	7,952,928
2026-05-19	58.570	58.850	57.705	58.700	57.447	9,927,689
2026-05-18	59.250	59.330	58.610	58.770	57.516	7,699,931
2026-05-15	61.500	61.620	59.980	60.460	59.170	10,114,056
2026-05-14	62.300	62.720	61.870	62.060	60.735	8,798,942
2026-05-13	60.750	62.300	60.600	61.520	60.207	12,132,628
2026-05-12	59.850	60.230	59.730	59.780	58.504	10,903,331
2026-05-11	58.220	58.710	58.120	58.330	57.085	6,801,583
2026-05-08	57.440	57.950	57.070	57.950	56.713	8,854,073
2026-05-07	58.500	58.710	57.970	58.520	57.271	11,556,668
2026-05-06	55.150	56.580	54.950	56.390	55.186	8,092,532
2026-05-05	54.370	54.810	54.140	54.720	53.552	3,673,810
2026-05-04	54.890	55.330	54.725	54.950	53.777	3,528,960
2026-05-01	55.200	55.380	54.910	54.940	53.767	6,789,145

← NewerPage 2 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.