BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	42.350	42.450	41.910	42.340	40.664	7,637,826
2025-11-04	43.000	43.125	42.510	42.540	40.856	6,834,944
2025-11-03	43.450	43.650	43.070	43.370	41.653	5,473,353
2025-10-31	43.600	44.090	43.450	43.450	41.730	7,562,306
2025-10-30	44.280	44.550	43.810	43.880	42.143	7,203,994
2025-10-29	43.420	43.930	43.350	43.890	42.152	6,122,873
2025-10-28	43.350	43.680	42.950	43.340	41.624	8,925,277
2025-10-27	43.050	43.630	42.950	43.540	41.816	6,414,129
2025-10-24	42.750	43.240	42.670	43.240	41.528	7,404,860
2025-10-23	42.750	43.010	42.290	43.010	41.307	7,054,913
2025-10-22	43.400	43.680	43.110	43.510	41.787	7,313,867
2025-10-21	43.800	44.330	43.730	44.130	42.383	9,494,518
2025-10-20	42.850	43.140	42.790	43.140	41.432	8,239,848
2025-10-17	43.560	43.640	43.210	43.600	41.874	10,756,381
2025-10-16	43.480	43.840	43.340	43.770	42.037	10,243,494
2025-10-15	43.230	43.540	42.930	43.540	41.816	9,777,081
2025-10-14	42.560	43.120	42.430	42.790	41.096	9,509,568
2025-10-13	41.860	42.070	41.520	41.890	40.231	8,378,334
2025-10-10	42.880	42.900	42.160	42.220	40.548	10,040,660
2025-10-09	42.610	43.110	42.495	43.110	41.403	14,134,217
2025-10-08	41.950	42.115	41.820	41.890	40.231	6,737,624
2025-10-07	41.900	42.315	41.870	41.960	40.299	6,151,818
2025-10-06	42.000	42.160	41.800	41.900	40.241	5,399,935
2025-10-03	41.900	42.200	41.795	42.080	40.414	4,996,434
2025-10-02	41.900	42.335	41.840	41.940	40.279	7,075,579
2025-10-01	42.050	42.120	41.420	41.470	39.828	11,041,231
2025-09-30	42.750	42.940	42.530	42.530	40.846	12,591,714
2025-09-29	41.800	41.990	41.510	41.910	40.251	9,744,918
2025-09-26	42.380	42.670	42.080	42.220	40.548	10,922,787
2025-09-25	40.990	41.890	40.900	41.670	40.020	12,092,384
2025-09-24	40.450	40.470	40.000	40.240	38.647	7,179,771
2025-09-23	40.300	40.690	40.075	40.220	38.627	6,219,232
2025-09-22	39.650	40.340	39.570	40.030	38.445	7,393,512
2025-09-19	39.770	40.200	39.300	39.640	38.070	22,847,291
2025-09-18	40.000	40.190	39.880	39.970	38.387	7,823,281
2025-09-17	40.420	40.620	40.135	40.310	38.714	7,379,291
2025-09-16	40.920	41.140	40.770	40.770	39.156	7,464,437
2025-09-15	40.750	40.850	40.375	40.580	38.973	4,485,886
2025-09-12	40.620	40.890	40.460	40.810	39.194	5,093,254
2025-09-11	40.300	40.480	40.150	40.270	38.675	5,904,258
2025-09-10	40.320	40.560	40.180	40.460	38.858	7,263,768
2025-09-09	41.130	41.180	40.700	40.970	39.348	11,339,058
2025-09-08	41.630	41.790	41.310	41.370	39.732	7,131,110
2025-09-05	41.400	41.610	41.330	41.610	39.962	8,268,770
2025-09-04	41.750	42.110	41.660	41.980	40.318	8,318,138
2025-09-03	42.700	43.010	42.250	42.290	39.733	8,236,801
2025-09-02	42.600	43.190	42.600	42.850	40.259	6,959,643
2025-09-01	42.700	42.900	42.480	42.700	40.118	5,679,631
2025-08-29	43.100	43.320	42.800	43.190	40.578	11,355,266
2025-08-28	42.910	43.060	42.760	43.010	40.409	6,259,702
2025-08-27	42.700	43.220	42.590	43.220	40.606	5,993,473
2025-08-26	43.000	43.020	42.590	42.650	40.071	10,597,760
2025-08-25	42.900	43.340	42.820	43.140	40.531	9,440,006
2025-08-22	42.660	42.810	42.000	42.000	39.460	13,494,593
2025-08-21	41.900	42.120	41.680	42.060	39.517	9,435,127
2025-08-20	41.390	42.050	40.900	41.750	39.225	10,296,580
2025-08-19	41.600	42.250	41.340	42.120	39.573	10,003,525
2025-08-18	41.770	41.935	41.450	41.470	38.962	5,271,204
2025-08-15	41.550	41.960	41.390	41.960	39.423	6,932,247
2025-08-14	41.850	42.060	41.270	41.510	39.000	7,815,890

← NewerPage 5 of 22 · 1,267 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.