BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	41.420	41.950	41.410	41.730	39.207	8,188,549
2025-08-12	40.990	41.350	40.820	41.260	38.765	6,893,144
2025-08-11	40.700	40.980	40.650	40.870	38.399	4,867,453
2025-08-08	40.070	40.380	39.900	40.210	37.778	6,130,664
2025-08-07	39.980	40.030	39.680	39.870	37.459	5,398,124
2025-08-06	39.790	40.200	39.695	39.900	37.487	6,271,454
2025-08-05	39.810	40.110	39.740	39.800	37.393	4,548,811
2025-08-04	39.380	39.760	39.180	39.590	37.196	4,916,672
2025-08-01	39.450	39.690	39.220	39.220	36.848	7,455,836
2025-07-31	39.270	39.685	39.180	39.250	36.876	11,994,238
2025-07-30	40.250	40.570	40.200	40.220	37.788	5,662,040
2025-07-29	40.150	40.540	40.000	40.420	37.976	5,510,084
2025-07-28	40.570	40.710	40.200	40.300	37.863	6,193,873
2025-07-25	40.860	41.140	40.660	40.800	38.333	7,481,253
2025-07-24	41.990	42.070	41.460	41.600	39.084	8,832,638
2025-07-23	41.860	42.390	41.810	41.850	39.319	9,875,107
2025-07-22	40.890	41.690	40.770	41.510	39.000	11,430,702
2025-07-21	40.000	40.750	39.930	40.460	38.013	9,694,458
2025-07-18	39.820	40.400	39.670	40.290	37.854	14,757,261
2025-07-17	39.130	39.430	39.060	39.110	36.745	7,380,298
2025-07-16	38.770	39.130	38.660	39.110	36.745	6,479,966
2025-07-15	39.620	39.730	39.215	39.390	37.008	6,061,477
2025-07-14	39.590	39.990	39.510	39.730	37.327	6,582,664
2025-07-11	39.270	39.640	39.220	39.360	36.980	9,460,902
2025-07-10	37.880	38.360	37.740	38.300	35.984	4,923,915
2025-07-09	38.300	38.445	37.850	37.850	35.561	5,880,672
2025-07-08	37.770	38.270	37.560	38.240	35.928	8,029,159
2025-07-07	38.650	38.875	38.530	38.600	36.266	4,267,350
2025-07-04	38.600	38.990	38.450	38.730	36.388	7,905,428
2025-07-03	38.400	39.270	38.370	39.270	36.895	16,531,066
2025-07-02	37.000	37.350	36.760	37.200	34.950	9,145,015
2025-07-01	36.640	36.820	36.360	36.570	34.359	7,856,950
2025-06-30	37.180	37.200	36.540	36.750	34.528	12,990,646
2025-06-27	36.870	37.700	36.800	37.530	35.260	14,244,476
2025-06-26	36.040	36.310	35.980	36.120	33.936	6,796,840
2025-06-25	36.130	36.360	35.790	36.110	33.926	9,462,857
2025-06-24	36.450	36.600	36.100	36.480	34.274	8,837,818
2025-06-23	35.800	35.950	35.520	35.640	33.485	7,060,066
2025-06-20	36.330	36.350	35.880	36.210	34.020	26,948,926
2025-06-19	36.710	36.800	36.020	36.130	33.945	10,816,544
2025-06-18	36.840	37.000	36.690	36.860	34.631	11,797,500
2025-06-17	37.500	37.630	36.980	37.300	35.044	9,427,801
2025-06-16	36.940	37.730	36.920	37.440	35.176	7,995,056
2025-06-13	37.960	38.130	37.280	37.340	35.082	12,726,428
2025-06-12	38.990	39.000	38.340	38.340	36.022	8,853,092
2025-06-11	39.110	39.390	39.000	39.050	36.689	8,321,571
2025-06-10	38.440	38.700	38.190	38.480	36.153	8,423,622
2025-06-06	38.200	38.435	38.140	38.230	35.918	8,368,361
2025-06-05	37.890	38.270	37.840	37.980	35.683	8,451,413
2025-06-04	37.630	38.125	37.610	37.950	35.655	8,472,742
2025-06-03	38.030	38.170	37.560	37.560	35.289	9,092,695
2025-06-02	38.100	38.260	37.650	37.780	35.495	7,279,689
2025-05-30	38.090	38.340	38.040	38.250	35.937	21,266,999
2025-05-29	38.600	38.680	38.040	38.150	35.843	9,337,472
2025-05-28	38.650	39.015	38.270	38.450	36.125	7,462,593
2025-05-27	38.570	38.715	38.190	38.640	36.303	6,446,469
2025-05-26	38.600	38.640	38.230	38.570	36.238	5,254,368
2025-05-23	38.410	38.630	38.330	38.350	36.031	6,094,463
2025-05-22	38.570	38.760	38.450	38.630	36.294	5,995,013
2025-05-21	38.730	38.940	38.320	38.650	36.313	7,003,719

← NewerPage 6 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.