BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	49.900	50.590	49.700	50.130	48.145	9,627,914
2026-02-02	49.400	49.890	48.750	49.420	47.463	12,250,669
2026-01-30	51.840	52.090	50.120	50.570	48.568	17,998,156
2026-01-29	50.250	51.680	49.920	51.510	49.470	14,752,411
2026-01-28	50.500	50.860	49.880	50.600	48.596	10,136,377
2026-01-27	49.750	50.080	49.550	49.750	47.780	11,555,637
2026-01-23	48.500	48.500	48.030	48.430	46.512	10,394,402
2026-01-22	49.290	49.360	47.920	48.080	46.176	8,157,995
2026-01-21	47.430	48.500	47.250	48.480	46.560	6,236,093
2026-01-20	49.000	49.060	47.740	47.780	45.888	6,618,315
2026-01-19	48.710	49.100	48.340	48.750	46.820	4,876,453
2026-01-16	49.130	49.200	48.730	48.990	47.050	12,369,669
2026-01-15	49.140	49.750	49.000	49.370	47.415	14,145,071
2026-01-14	48.240	48.250	47.840	48.120	46.215	7,244,698
2026-01-13	47.180	47.855	46.990	47.580	45.696	8,959,090
2026-01-12	46.550	46.900	46.150	46.510	44.668	11,129,168
2026-01-09	46.900	47.950	46.680	47.720	45.830	10,551,269
2026-01-08	47.580	47.780	47.170	47.340	45.466	6,359,264
2026-01-07	48.080	48.490	47.410	47.700	45.811	7,268,819
2026-01-06	47.320	47.365	46.820	47.220	45.350	8,048,129
2026-01-05	46.000	46.650	45.910	46.480	44.640	5,888,054
2026-01-02	45.530	45.760	45.370	45.760	43.948	3,074,206
2025-12-31	45.500	45.620	45.170	45.490	43.689	3,951,995
2025-12-30	44.800	45.390	44.700	45.100	43.314	4,171,339
2025-12-29	45.900	46.030	45.450	45.450	43.650	4,680,346
2025-12-24	45.780	45.780	45.500	45.620	43.814	2,112,731
2025-12-23	45.600	45.705	45.300	45.580	43.775	4,534,942
2025-12-22	44.850	45.170	44.720	45.070	43.285	5,527,196
2025-12-19	44.550	44.840	44.130	44.360	42.604	23,705,950
2025-12-18	44.400	44.880	44.380	44.880	43.103	9,640,423
2025-12-17	44.160	44.445	43.960	44.410	42.652	7,866,827
2025-12-16	44.300	44.600	44.060	44.240	42.488	9,553,809
2025-12-15	45.010	45.140	44.060	44.270	42.517	8,496,021
2025-12-12	45.680	45.980	45.450	45.590	43.785	7,547,616
2025-12-11	45.310	45.490	44.800	45.100	43.314	7,930,105
2025-12-10	44.390	44.810	44.130	44.540	42.776	6,608,310
2025-12-09	44.150	44.790	44.100	44.300	42.546	7,148,967
2025-12-08	44.820	44.840	44.350	44.470	42.709	5,324,347
2025-12-05	44.550	44.840	44.360	44.840	43.065	9,843,381
2025-12-04	43.850	44.600	43.750	44.500	42.738	11,656,068
2025-12-03	42.840	43.040	42.560	42.960	41.259	7,357,811
2025-12-02	42.900	42.900	42.390	42.560	40.875	7,321,330
2025-12-01	41.990	42.300	41.810	42.080	40.414	6,152,730
2025-11-28	41.350	41.760	41.290	41.670	40.020	8,041,166
2025-11-27	41.730	41.950	41.560	41.740	40.087	4,450,872
2025-11-26	41.620	41.840	41.490	41.820	40.164	7,359,870
2025-11-25	40.930	41.030	40.620	41.010	39.386	8,020,389
2025-11-24	40.780	40.890	40.175	40.620	39.012	14,778,037
2025-11-21	40.500	40.750	40.210	40.370	38.772	10,232,751
2025-11-20	41.100	41.800	41.030	41.720	40.068	8,072,596
2025-11-19	41.400	41.460	40.950	40.950	39.329	7,407,413
2025-11-18	42.000	42.110	40.800	40.900	39.281	12,252,545
2025-11-17	42.130	42.560	42.010	42.480	40.798	5,526,619
2025-11-14	42.770	42.900	42.370	42.750	41.057	6,262,461
2025-11-13	43.330	43.450	42.830	43.330	41.614	7,686,716
2025-11-12	42.850	43.290	42.770	43.060	41.355	5,169,069
2025-11-11	43.000	43.000	42.570	42.790	41.096	5,884,672
2025-11-10	42.590	42.795	42.470	42.650	40.961	5,094,784
2025-11-07	42.880	42.940	42.430	42.650	40.961	6,125,961
2025-11-06	42.860	43.330	42.660	43.000	41.297	6,475,644

← NewerPage 4 of 5 · 253 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.