BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	40.830	41.300	40.630	41.260	37.989	10,287,446
2025-02-20	40.400	40.550	39.710	40.150	36.967	11,659,006
2025-02-19	41.010	41.305	40.850	40.980	37.732	6,588,952
2025-02-18	41.100	41.150	40.375	40.970	37.722	6,943,788
2025-02-17	40.650	41.060	40.580	40.800	37.566	5,962,827
2025-02-14	41.220	41.540	40.920	40.920	37.676	6,828,877
2025-02-13	40.450	41.180	40.400	40.990	37.741	8,279,554
2025-02-12	40.000	40.170	39.860	40.140	36.958	7,630,232
2025-02-11	40.160	40.225	39.790	40.120	36.940	6,717,482
2025-02-10	40.150	40.420	39.920	40.090	36.912	4,906,289
2025-02-07	40.360	40.550	40.290	40.480	37.271	5,041,835
2025-02-06	39.820	40.305	39.750	40.260	37.069	6,974,422
2025-02-05	39.830	40.570	39.750	40.130	36.949	7,549,265
2025-02-04	39.550	39.670	39.390	39.530	36.397	6,285,179
2025-02-03	39.430	39.480	38.840	39.240	36.130	7,797,521
2025-01-31	39.970	40.110	39.800	39.950	36.783	8,444,574
2025-01-30	39.250	39.700	39.200	39.480	36.351	3,225,969
2025-01-29	39.050	39.450	38.960	39.130	36.028	5,699,790
2025-01-28	39.510	39.740	39.400	39.480	36.351	7,525,937
2025-01-24	39.370	39.400	38.900	39.310	36.194	7,116,573
2025-01-23	39.390	39.510	39.010	39.120	36.019	7,734,401
2025-01-22	40.070	40.220	39.650	39.800	36.645	7,262,091
2025-01-21	40.640	40.970	40.230	40.610	37.391	5,775,945
2025-01-20	40.290	40.510	40.090	40.240	37.050	4,660,630
2025-01-17	40.040	40.305	39.650	40.050	36.875	7,983,230
2025-01-16	40.200	40.200	39.840	39.980	36.811	7,297,174
2025-01-15	40.050	40.240	39.780	39.780	36.627	4,934,321
2025-01-14	39.900	40.160	39.730	40.160	36.977	7,243,278
2025-01-13	39.450	39.820	39.440	39.590	36.452	4,979,681
2025-01-10	39.550	39.830	39.500	39.680	36.535	4,321,363
2025-01-09	39.160	39.280	38.840	39.270	36.157	5,060,945
2025-01-08	38.880	39.570	38.720	39.400	36.277	8,194,023
2025-01-07	38.980	39.000	38.400	38.700	35.632	7,135,772
2025-01-06	39.250	39.280	38.820	38.980	35.890	8,228,960
2025-01-03	39.850	40.040	39.680	39.760	36.608	4,364,816
2025-01-02	39.500	39.985	39.490	39.960	36.793	4,682,324
2024-12-31	39.410	39.630	39.340	39.550	36.415	3,880,382
2024-12-30	39.770	39.910	39.650	39.840	36.682	3,032,871
2024-12-27	39.690	40.130	39.640	39.770	36.618	4,655,017
2024-12-24	39.560	39.805	39.520	39.730	36.581	2,518,413
2024-12-23	39.500	39.900	39.340	39.900	36.737	4,431,982
2024-12-20	39.230	39.590	39.210	39.590	36.452	19,531,098
2024-12-19	39.550	39.830	39.470	39.680	36.535	11,725,344
2024-12-18	40.300	40.550	40.180	40.270	37.078	6,453,398
2024-12-17	40.180	40.610	40.100	40.240	37.050	6,264,848
2024-12-16	40.600	40.680	40.190	40.350	37.152	7,741,369
2024-12-13	41.200	41.300	40.970	41.170	37.907	5,219,863
2024-12-12	42.000	42.140	41.750	41.790	38.477	3,936,712
2024-12-11	41.780	42.060	41.700	42.000	38.671	5,394,263
2024-12-10	41.750	42.270	41.680	41.830	38.514	11,108,702
2024-12-09	40.200	40.645	39.950	40.590	37.373	5,399,573
2024-12-06	40.550	40.700	40.330	40.700	37.474	5,226,639
2024-12-05	41.000	41.030	40.530	40.590	37.373	5,793,076
2024-12-04	40.970	41.050	40.610	41.050	37.796	7,530,805
2024-12-03	40.870	40.900	40.610	40.660	37.437	6,070,642
2024-12-02	40.680	40.830	40.480	40.720	37.492	5,303,672
2024-11-29	39.990	40.650	39.900	40.570	37.354	8,243,006
2024-11-28	40.010	40.190	39.980	40.070	36.894	7,339,727
2024-11-27	39.720	39.950	39.670	39.780	36.627	7,485,061
2024-11-26	40.300	40.350	39.860	39.860	36.700	8,120,374

← NewerPage 8 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.