BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	54.260	54.400	53.640	53.720	52.573	11,600,378
2026-04-29	54.410	55.060	54.050	54.950	53.777	6,505,264
2026-04-28	55.550	55.800	55.280	55.430	54.247	6,958,476
2026-04-27	55.620	56.200	55.430	56.160	54.961	4,324,318
2026-04-24	55.720	56.105	55.380	56.100	54.903	5,869,805
2026-04-23	56.380	56.740	55.760	56.030	54.834	6,905,405
2026-04-22	55.840	56.540	55.710	56.170	54.971	8,673,662
2026-04-21	55.810	55.940	55.200	55.510	54.325	5,097,569
2026-04-20	55.800	55.860	54.900	55.690	54.501	5,680,703
2026-04-17	55.400	56.140	55.400	55.920	54.726	11,939,330
2026-04-16	55.800	55.980	55.300	55.920	54.726	8,212,848
2026-04-15	56.000	56.390	55.780	56.110	54.912	10,193,428
2026-04-14	55.100	56.420	55.040	56.100	54.903	9,714,784
2026-04-13	54.300	54.480	53.850	54.350	53.190	6,683,857
2026-04-10	54.560	54.560	53.600	53.980	52.828	7,381,772
2026-04-09	53.980	54.560	53.755	54.560	53.396	6,828,429
2026-04-08	55.800	55.800	54.500	54.530	53.366	9,231,453
2026-04-07	52.850	53.020	52.340	52.920	51.791	6,945,522
2026-04-02	52.910	53.070	51.020	51.230	50.137	8,654,569
2026-04-01	52.500	53.090	52.350	52.560	51.438	9,362,507
2026-03-31	50.500	50.780	49.760	50.390	49.315	11,574,797
2026-03-30	50.350	50.770	50.060	50.430	49.354	8,245,917
2026-03-27	50.000	50.370	49.720	50.370	49.295	9,964,987
2026-03-26	50.580	50.600	49.730	50.230	49.158	11,257,708
2026-03-25	49.900	50.380	49.560	50.120	49.050	8,946,111
2026-03-24	49.000	49.060	48.120	48.520	47.484	10,432,952
2026-03-23	46.320	47.110	46.060	47.110	46.105	10,896,675
2026-03-20	47.190	47.770	46.590	47.470	46.457	34,279,073
2026-03-19	48.660	48.760	48.210	48.350	47.318	12,248,012
2026-03-18	49.940	50.320	49.740	50.090	49.021	7,110,651
2026-03-17	50.070	50.070	49.310	49.730	48.669	7,164,541
2026-03-16	49.500	49.790	48.880	49.190	48.140	7,910,037
2026-03-13	49.800	50.400	49.640	49.800	48.737	11,959,929
2026-03-12	50.750	51.380	50.710	50.980	49.892	8,899,505
2026-03-11	51.600	52.140	51.560	51.960	50.851	8,773,957
2026-03-10	51.380	51.680	50.965	51.230	50.137	10,571,912
2026-03-09	50.160	50.690	49.270	50.100	49.031	16,801,718
2026-03-06	53.020	53.110	51.850	52.810	51.683	17,135,396
2026-03-05	54.600	55.420	54.550	55.150	53.973	16,282,660
2026-03-04	55.510	56.000	55.110	55.680	53.475	15,429,993
2026-03-03	59.250	59.390	57.530	57.700	55.415	15,181,122
2026-03-02	57.100	59.250	57.080	59.250	56.904	10,362,367
2026-02-27	56.910	58.410	56.880	58.410	56.097	23,997,982
2026-02-26	57.340	58.290	57.230	57.750	55.463	14,358,999
2026-02-25	56.150	56.510	55.560	56.510	54.272	13,222,274
2026-02-24	55.200	55.330	54.395	54.750	52.582	9,869,664
2026-02-23	54.500	54.750	53.740	54.020	51.881	8,586,992
2026-02-20	53.000	53.930	52.930	53.330	51.218	14,168,676
2026-02-19	53.300	53.820	52.820	53.230	51.122	12,660,242
2026-02-18	51.650	52.460	51.550	52.290	50.220	8,209,195
2026-02-17	53.000	54.200	52.720	52.740	50.652	13,615,340
2026-02-16	51.550	51.670	49.830	50.360	48.366	8,634,571
2026-02-13	51.400	51.710	51.110	51.130	49.105	11,676,856
2026-02-12	52.220	52.640	51.950	52.090	50.027	8,872,940
2026-02-11	50.980	51.170	50.460	51.070	49.048	6,146,113
2026-02-10	50.700	50.700	50.100	50.260	48.270	7,423,941
2026-02-09	49.900	49.980	49.610	49.730	47.761	7,529,009
2026-02-06	49.830	49.830	48.500	48.790	46.858	11,533,731
2026-02-05	51.600	51.870	50.320	50.360	48.366	8,874,522
2026-02-04	51.770	52.540	51.580	52.400	50.325	10,349,118

← NewerPage 3 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.