BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	47.218	47.280	46.568	46.568	35.989	8,897,006
2022-04-19	47.352	47.832	47.245	47.343	36.588	8,300,661
2022-04-14	46.479	46.844	46.372	46.746	36.127	8,994,800
2022-04-13	46.167	46.328	45.829	46.105	35.631	7,602,532
2022-04-12	45.802	46.114	45.642	46.052	35.590	7,177,942
2022-04-11	46.479	46.835	45.873	46.016	35.562	6,185,714
2022-04-08	45.954	46.559	45.722	46.247	35.741	8,098,463
2022-04-07	45.606	45.838	45.419	45.473	35.143	5,686,432
2022-04-06	45.428	45.776	45.152	45.776	35.377	9,683,544
2022-04-05	46.488	46.675	46.087	46.256	35.748	8,421,305
2022-04-04	47.147	47.289	46.586	46.710	36.099	6,125,683
2022-04-01	46.835	46.853	46.301	46.648	36.051	10,926,436
2022-03-31	46.746	46.844	46.078	46.078	35.611	15,976,349
2022-03-30	45.215	45.215	44.680	45.036	34.805	12,305,881
2022-03-29	45.090	45.304	44.858	45.072	34.833	15,113,068
2022-03-28	44.707	45.526	44.671	45.339	35.039	12,807,580
2022-03-25	44.244	44.467	44.057	44.315	34.248	12,840,133
2022-03-24	43.407	44.200	43.265	43.897	33.925	11,214,167
2022-03-23	42.677	43.193	42.561	43.131	33.333	11,966,952
2022-03-22	42.846	43.496	42.757	43.469	33.594	11,411,668
2022-03-21	41.368	41.742	41.332	41.359	31.963	7,784,352
2022-03-18	41.074	41.359	40.771	41.181	31.826	21,270,967
2022-03-17	40.950	41.012	40.478	40.674	31.434	12,847,705
2022-03-16	40.219	40.380	39.997	40.228	31.090	12,694,440
2022-03-15	40.825	40.834	40.148	40.398	31.220	10,782,879
2022-03-14	42.543	42.686	42.000	42.169	32.590	7,185,779
2022-03-11	43.015	43.407	42.365	42.463	32.817	11,612,554
2022-03-10	42.312	42.713	42.045	42.517	32.858	15,136,054
2022-03-09	42.365	43.505	42.365	43.176	33.367	13,460,329
2022-03-08	44.110	44.458	43.211	43.211	33.395	13,147,591
2022-03-07	44.867	45.072	44.547	44.858	34.668	15,420,979
2022-03-04	44.520	44.671	43.781	44.467	34.365	11,640,731
2022-03-03	44.324	44.600	44.084	44.573	34.448	15,783,662
2022-03-02	42.018	43.184	41.991	43.024	33.250	15,686,996
2022-03-01	41.893	42.169	41.413	41.448	32.032	12,831,975
2022-02-28	40.647	41.546	40.326	41.546	32.108	18,362,233
2022-02-25	39.801	39.899	39.222	39.792	30.752	18,735,910
2022-02-24	40.771	40.825	39.320	39.863	30.807	18,849,437
2022-02-23	42.606	42.944	42.454	42.828	31.491	11,823,062
2022-02-22	42.864	42.900	42.330	42.570	31.301	9,861,257
2022-02-21	42.739	43.211	42.739	42.953	31.583	7,099,957
2022-02-18	42.223	42.944	42.045	42.704	31.399	18,523,869
2022-02-17	42.588	43.220	42.490	42.713	31.406	21,166,258
2022-02-16	42.196	42.196	41.689	42.143	30.987	14,445,361
2022-02-15	43.630	44.413	42.597	42.900	31.543	12,803,819
2022-02-14	43.078	43.452	42.668	43.033	31.641	12,065,369
2022-02-11	43.719	44.057	43.229	43.505	31.988	12,518,277
2022-02-10	42.472	43.380	42.472	42.989	31.609	25,874,159
2022-02-09	43.354	43.656	42.579	43.024	31.635	31,349,862
2022-02-08	42.980	43.781	42.793	43.763	32.178	32,257,311
2022-02-07	41.715	42.472	41.555	42.196	31.026	23,667,320
2022-02-04	41.315	41.680	41.101	41.680	30.646	24,751,752
2022-02-03	41.261	41.911	40.958	41.893	30.803	33,985,521
2022-02-02	40.950	41.047	40.478	40.638	29.880	24,570,883
2022-02-01	40.460	40.504	39.801	40.006	29.416	21,319,777
2022-01-31	41.003	41.279	40.558	41.270	30.345	37,660,130
2022-01-28	42.080	42.080	41.047	41.778	30.718	327,417,026
2022-01-27	40.335	41.390	40.113	40.665	29.900	27,712,917
2022-01-25	40.282	40.647	39.988	40.095	29.481	23,844,958
2022-01-24	40.353	40.674	39.979	40.602	29.854	24,745,712

← NewerPage 20 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.