BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	38.730	38.940	38.320	38.650	36.313	7,003,719
2025-05-20	39.030	39.060	38.550	38.600	36.266	7,068,394
2025-05-19	39.300	39.480	38.750	38.750	36.407	6,741,949
2025-05-16	39.430	39.970	39.370	39.720	37.318	10,433,059
2025-05-15	39.350	39.360	38.960	39.190	36.820	8,679,974
2025-05-14	39.400	39.450	38.900	39.450	37.064	8,897,426
2025-05-13	39.210	39.520	39.020	39.210	36.839	8,917,371
2025-05-12	38.170	38.550	37.960	38.400	36.078	8,799,346
2025-05-09	37.420	37.680	37.370	37.540	35.270	7,266,299
2025-05-08	37.500	38.135	37.490	37.920	35.627	8,208,632
2025-05-07	37.850	38.250	37.760	37.930	35.636	9,692,690
2025-05-06	37.710	37.820	37.390	37.600	35.326	6,260,439
2025-05-05	38.070	38.070	37.630	37.750	35.467	5,715,861
2025-05-02	37.520	38.200	37.320	38.080	35.777	12,128,860
2025-05-01	37.450	37.830	37.260	37.830	35.542	8,185,861
2025-04-30	38.020	38.330	37.850	38.190	35.881	9,696,608
2025-04-29	37.770	38.330	37.680	38.190	35.881	5,967,938
2025-04-28	38.140	38.140	37.470	37.660	35.383	11,283,554
2025-04-24	38.020	38.290	37.930	38.060	35.758	7,571,001
2025-04-23	37.690	37.790	37.310	37.720	35.439	8,921,838
2025-04-22	36.390	36.900	36.300	36.510	34.302	9,273,114
2025-04-17	36.000	36.670	35.970	36.480	34.274	9,007,017
2025-04-16	36.200	36.310	35.930	36.070	33.889	7,432,788
2025-04-15	36.780	36.900	36.360	36.500	34.293	6,240,293
2025-04-14	36.200	36.610	36.110	36.370	34.171	8,037,473
2025-04-11	34.920	35.420	34.730	35.420	33.278	13,414,154
2025-04-10	36.700	36.880	35.950	36.000	33.823	11,178,652
2025-04-09	33.910	34.500	33.800	34.160	32.094	13,637,280
2025-04-08	35.000	35.650	34.740	35.380	33.241	13,899,725
2025-04-07	33.610	35.130	33.250	34.570	32.479	21,846,566
2025-04-04	36.420	36.880	35.980	36.820	34.593	9,403,883
2025-04-03	37.400	37.600	36.960	37.010	34.772	10,562,779
2025-04-02	38.860	38.860	38.190	38.320	36.003	7,319,581
2025-04-01	38.730	39.030	38.540	38.890	36.538	7,266,432
2025-03-31	39.000	39.080	38.200	38.200	35.890	10,559,745
2025-03-28	39.600	40.120	39.460	39.690	37.290	8,680,085
2025-03-27	39.500	39.740	39.360	39.640	37.243	7,659,354
2025-03-26	39.550	39.890	39.450	39.520	37.130	8,633,420
2025-03-25	39.210	39.380	38.970	39.040	36.679	6,558,976
2025-03-24	39.220	39.390	38.980	39.320	36.942	4,818,118
2025-03-21	39.000	39.640	38.990	39.540	37.149	18,313,470
2025-03-20	39.380	39.540	39.000	39.130	36.764	12,485,687
2025-03-19	39.700	39.970	39.420	39.560	37.168	6,283,926
2025-03-18	39.430	39.700	39.330	39.620	37.224	6,990,047
2025-03-17	38.780	39.640	38.760	39.580	37.187	9,707,208
2025-03-14	38.720	39.030	38.550	38.650	36.313	7,587,140
2025-03-13	38.400	38.600	38.240	38.240	35.928	8,616,307
2025-03-12	39.470	39.555	38.820	38.950	36.595	11,127,309
2025-03-11	39.350	40.070	39.020	39.650	37.252	11,725,876
2025-03-10	39.250	39.420	38.910	39.200	36.830	6,694,025
2025-03-07	39.360	39.690	38.890	38.980	36.623	9,314,621
2025-03-06	42.000	42.155	38.970	39.230	36.858	13,022,584
2025-03-05	39.550	39.980	39.490	39.540	36.406	9,749,141
2025-03-04	39.200	39.620	38.960	39.480	36.351	8,386,617
2025-03-03	38.930	39.690	38.920	39.600	36.461	8,342,631
2025-02-28	39.320	39.470	38.770	39.040	35.945	18,135,055
2025-02-27	39.900	40.160	39.760	40.020	36.848	5,916,067
2025-02-26	40.200	40.240	39.480	39.710	36.562	8,297,693
2025-02-25	40.410	40.600	40.300	40.310	37.115	7,903,407
2025-02-24	40.440	40.890	40.410	40.800	37.566	6,833,234

← NewerPage 7 of 22 · 1,268 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.