BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	41.849	41.849	40.576	40.691	29.920	20,068,064
2022-01-20	42.036	42.953	42.036	42.748	31.432	13,054,430
2022-01-19	41.315	41.742	41.092	41.457	30.483	12,821,922
2022-01-18	41.350	41.840	41.128	41.582	30.574	9,940,912
2022-01-17	41.662	41.849	40.896	41.092	30.214	12,201,119
2022-01-14	41.315	41.778	41.190	41.564	30.561	12,088,803
2022-01-13	40.958	41.876	40.843	41.715	30.673	12,647,711
2022-01-12	40.184	40.567	39.961	40.175	29.540	13,091,426
2022-01-11	39.454	40.068	39.151	39.756	29.232	9,823,663
2022-01-10	39.587	39.952	39.382	39.872	29.317	7,034,812
2022-01-07	38.786	38.964	38.350	38.937	28.630	7,121,678
2022-01-06	37.949	38.715	37.922	38.002	27.943	7,214,466
2022-01-05	38.020	38.198	37.855	37.958	27.910	6,339,696
2022-01-04	37.174	37.976	37.130	37.735	27.746	5,902,159
2021-12-31	37.112	37.112	36.756	36.952	27.170	3,394,361
2021-12-30	37.005	37.424	36.969	37.112	27.288	4,078,395
2021-12-29	36.943	36.969	36.702	36.800	27.059	5,231,731
2021-12-24	36.996	37.099	36.782	36.791	27.052	2,203,033
2021-12-23	36.774	36.907	36.515	36.738	27.013	5,553,371
2021-12-22	37.281	37.486	36.667	36.854	27.098	9,011,101
2021-12-21	36.462	37.183	36.382	37.139	27.307	7,051,826
2021-12-20	36.480	36.631	36.311	36.595	26.908	7,066,276
2021-12-17	36.275	36.863	36.275	36.863	27.104	17,598,921
2021-12-16	36.150	36.400	35.990	36.204	26.620	8,583,166
2021-12-15	36.649	37.014	36.524	36.569	26.888	6,723,084
2021-12-14	36.382	36.782	36.186	36.756	27.026	7,772,649
2021-12-13	35.794	36.685	35.785	36.542	26.869	7,926,893
2021-12-10	35.456	35.946	35.304	35.580	26.162	6,509,820
2021-12-09	35.892	36.061	35.678	35.794	26.319	5,850,400
2021-12-08	36.355	36.489	36.084	36.230	26.640	7,273,312
2021-12-07	35.206	35.714	34.966	35.572	26.155	7,322,165
2021-12-06	34.913	35.376	34.788	35.251	25.919	8,435,691
2021-12-03	36.159	36.498	35.776	35.821	26.338	9,332,864
2021-12-02	34.948	35.554	34.788	35.358	25.998	6,885,791
2021-12-01	35.064	35.696	34.939	35.527	26.122	8,719,243
2021-11-30	35.055	35.064	34.467	35.055	25.775	17,206,843
2021-11-29	33.559	34.628	33.274	34.343	25.252	9,073,699
2021-11-26	34.272	34.280	33.573	33.862	24.898	8,698,105
2021-11-25	34.423	34.521	34.191	34.387	25.284	6,318,608
2021-11-24	34.102	34.396	33.906	34.049	25.036	8,236,204
2021-11-23	33.372	34.076	33.283	33.880	24.911	10,508,799
2021-11-22	32.411	32.571	32.268	32.571	23.949	5,940,565
2021-11-19	32.224	32.455	32.001	32.455	23.864	9,256,667
2021-11-18	32.188	32.304	31.965	32.090	23.595	8,106,186
2021-11-17	32.286	32.411	31.787	32.019	23.543	9,398,804
2021-11-16	32.713	32.785	32.366	32.491	23.890	8,188,502
2021-11-15	33.461	33.613	33.221	33.354	24.525	5,094,292
2021-11-12	33.648	33.987	33.399	33.568	24.682	7,526,512
2021-11-11	31.787	32.856	31.778	32.642	24.001	8,437,385
2021-11-10	32.544	32.544	31.805	31.823	23.399	7,476,197
2021-11-09	32.874	33.212	32.589	32.704	24.047	5,232,629
2021-11-08	32.277	32.696	32.277	32.393	23.818	5,245,119
2021-11-05	32.170	32.437	32.117	32.135	23.628	5,896,196
2021-11-04	32.197	32.286	32.054	32.081	23.589	11,139,439
2021-11-03	31.787	32.250	31.734	32.001	23.530	5,271,614
2021-11-02	32.330	32.366	31.663	31.663	23.281	7,211,590
2021-11-01	32.633	32.642	32.010	32.420	23.838	11,518,954
2021-10-29	33.167	33.274	32.553	32.571	23.949	6,390,408
2021-10-28	33.239	33.479	32.945	32.963	24.237	6,141,262
2021-10-27	33.924	33.924	33.452	33.533	24.656	5,046,536

← NewerPage 21 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.