BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	40.620	40.620	40.010	40.200	37.014	20,751,804
2024-11-22	40.000	40.220	39.960	40.160	36.977	8,129,329
2024-11-21	40.050	40.080	39.610	39.810	36.654	9,614,612
2024-11-20	40.310	40.490	40.080	40.080	36.903	11,603,449
2024-11-19	40.460	40.700	40.160	40.310	37.115	6,927,990
2024-11-18	40.020	40.610	39.930	40.360	37.161	5,291,487
2024-11-15	40.050	40.250	40.015	40.070	36.894	7,194,665
2024-11-14	40.520	40.630	40.010	40.010	36.839	6,593,223
2024-11-13	40.150	40.550	40.030	40.550	37.336	7,142,143
2024-11-12	40.750	41.700	40.660	40.900	37.658	10,020,308
2024-11-11	42.000	42.200	41.580	41.630	38.330	10,871,180
2024-11-08	43.520	44.030	43.400	43.400	39.960	8,339,043
2024-11-07	42.690	43.230	42.510	42.990	39.582	5,737,476
2024-11-06	42.950	43.200	42.170	42.600	39.223	5,355,349
2024-11-05	42.790	42.940	42.390	42.630	39.251	4,347,447
2024-11-04	42.770	42.910	42.515	42.600	39.223	3,707,285
2024-11-01	42.250	42.970	42.140	42.780	39.389	5,415,715
2024-10-31	43.180	43.190	42.460	42.640	39.260	9,452,917
2024-10-30	43.400	43.850	43.010	43.110	39.693	6,098,557
2024-10-29	43.260	43.390	43.040	43.040	39.628	7,716,405
2024-10-28	42.740	43.160	42.650	42.960	39.555	4,882,222
2024-10-25	42.250	42.540	42.140	42.390	39.030	5,862,759
2024-10-24	42.210	42.290	42.000	42.250	38.901	6,050,892
2024-10-23	42.310	42.750	42.220	42.430	39.067	5,849,530
2024-10-22	42.310	42.450	42.060	42.140	38.800	7,264,019
2024-10-21	42.700	42.875	42.430	42.640	39.260	7,184,217
2024-10-18	42.330	42.500	41.940	42.060	38.726	15,048,688
2024-10-17	43.550	43.850	42.800	42.990	39.582	11,161,569
2024-10-16	43.400	43.630	43.290	43.540	40.089	7,367,947
2024-10-15	44.370	44.390	44.010	44.010	40.522	5,035,230
2024-10-14	43.460	44.420	43.330	43.800	40.328	6,157,139
2024-10-11	43.750	43.820	43.430	43.430	39.987	6,467,361
2024-10-10	43.280	44.060	43.250	43.900	40.420	8,307,883
2024-10-09	43.310	43.590	42.800	43.280	39.849	8,605,304
2024-10-08	44.900	45.605	43.340	43.790	40.319	12,502,297
2024-10-07	44.840	44.970	44.640	44.860	41.304	6,059,458
2024-10-04	44.510	44.650	43.970	44.580	41.046	9,741,048
2024-10-03	45.450	45.740	45.140	45.370	41.774	7,389,168
2024-10-02	45.050	45.470	44.780	45.060	41.488	7,847,055
2024-10-01	45.200	45.370	44.550	44.640	41.102	11,765,854
2024-09-30	45.500	46.230	45.320	45.960	42.317	16,726,815
2024-09-27	44.350	44.860	44.270	44.740	41.194	15,212,129
2024-09-26	42.590	43.560	42.450	43.360	39.923	13,898,957
2024-09-25	41.880	42.700	41.840	42.700	39.315	14,781,123
2024-09-24	39.990	41.430	39.900	41.120	37.861	12,760,753
2024-09-23	39.500	39.900	39.410	39.810	36.654	5,167,820
2024-09-20	40.670	40.830	40.130	40.340	37.142	15,808,676
2024-09-19	40.000	40.290	39.200	40.190	37.004	13,376,159
2024-09-18	39.550	39.910	39.020	39.190	36.084	5,294,524
2024-09-17	39.640	39.730	39.500	39.550	36.415	6,932,657
2024-09-16	39.750	39.800	39.520	39.550	36.415	6,667,715
2024-09-13	39.190	39.865	39.100	39.600	36.461	9,514,813
2024-09-12	38.650	38.860	38.455	38.810	35.734	10,485,994
2024-09-11	38.750	39.390	38.710	39.340	35.200	9,266,380
2024-09-10	38.990	39.120	38.660	38.660	34.591	7,095,612
2024-09-09	38.590	38.830	38.330	38.760	34.681	7,698,787
2024-09-06	39.000	39.070	38.280	38.450	34.403	8,379,626
2024-09-05	39.010	39.190	38.800	38.910	34.815	8,478,107
2024-09-04	38.880	39.090	38.630	38.640	34.573	10,812,808
2024-09-03	40.200	40.350	39.630	39.630	35.459	8,507,301

← NewerPage 9 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.