BHP Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.600	60.150	59.260	60.030	60.030	12,663,042
2026-10-15	59.030	59.460	57.850	58.000	58.000	14,207,415
2026-10-14	61.000	61.450	60.570	60.860	60.860	6,764,064
2026-10-13	62.060	62.340	61.100	61.280	61.280	5,434,337
2026-10-12	61.800	62.760	61.800	62.430	62.430	4,439,695
2026-10-09	61.190	61.235	60.480	60.940	60.940	6,015,045
2026-10-08	61.300	61.430	60.625	61.190	61.190	7,951,192
2026-10-07	62.360	62.620	61.785	62.450	62.450	6,737,851
2026-10-06	62.240	62.920	62.060	62.860	62.860	7,953,394
2026-10-05	61.900	62.150	61.650	61.890	61.890	4,218,456
2026-10-02	60.520	61.210	60.430	61.210	61.210	7,394,485
2026-10-01	61.480	61.500	60.260	60.260	60.260	9,925,386
2026-09-30	60.530	61.305	60.450	60.820	60.820	9,355,885
2026-09-29	60.090	60.630	59.990	60.630	60.630	5,727,042
2026-09-28	60.900	60.960	59.760	59.800	59.800	8,255,663
2026-09-25	60.450	60.840	60.320	60.720	60.720	6,531,835
2026-09-24	60.480	61.130	60.340	61.020	61.020	7,669,696
2026-09-23	61.830	62.690	61.750	62.070	62.070	7,354,781
2026-09-22	60.500	61.375	60.480	61.220	61.220	5,687,714
2026-09-21	60.640	60.940	60.460	60.780	60.780	4,246,860
2026-09-18	60.910	61.060	60.370	61.050	61.050	17,133,189
2026-09-17	61.000	61.000	59.750	60.210	60.210	11,308,664
2026-09-16	59.600	60.200	59.250	60.200	60.200	6,658,462
2026-09-15	59.590	59.770	58.970	59.250	59.250	7,891,370
2026-09-14	60.680	60.750	59.890	60.590	60.590	6,593,698
2026-09-11	60.500	61.140	60.270	60.870	60.870	7,950,459
2026-09-10	63.790	63.920	62.115	63.440	63.440	7,680,694
2026-09-09	63.890	64.580	63.790	64.580	64.580	7,990,305
2026-09-08	63.050	63.190	62.405	62.550	62.550	5,852,628
2026-09-07	62.770	63.570	62.500	62.930	62.930	5,923,786
2026-09-04	63.720	63.720	61.970	62.250	62.250	6,747,774
2026-09-03	63.630	64.160	63.240	63.780	63.780	8,669,790
2026-09-02	65.260	65.470	64.250	64.650	63.270	8,174,214
2026-09-01	65.980	66.870	65.710	66.840	65.413	5,661,370
2026-08-31	66.680	66.740	65.270	66.230	64.816	15,540,156
2026-08-28	66.600	67.300	66.340	67.300	65.864	8,442,389
2026-08-27	67.150	67.510	66.400	66.400	64.983	6,670,139
2026-08-26	68.650	68.770	67.290	67.400	65.961	7,763,091
2026-08-25	67.950	68.220	67.340	67.670	66.226	6,669,787
2026-08-24	67.320	67.720	67.030	67.120	65.687	7,292,811
2026-08-21	65.540	65.790	64.850	65.160	63.769	13,883,988
2026-08-20	65.100	65.750	64.680	65.750	64.347	9,254,142
2026-08-19	62.750	63.940	62.680	63.710	62.350	6,622,025
2026-08-18	63.630	64.790	63.410	63.850	62.487	7,357,155
2026-08-17	61.480	62.230	61.440	62.200	60.872	6,307,863
2026-08-14	61.400	61.480	60.870	61.350	60.041	7,921,182
2026-08-13	63.500	63.770	63.000	63.450	62.096	6,942,010
2026-08-12	63.490	63.885	63.260	63.450	62.096	4,155,212
2026-08-11	64.000	64.500	63.850	63.930	62.566	5,029,745
2026-08-10	63.440	63.900	63.430	63.520	62.164	4,168,261
2026-08-07	62.300	63.100	62.130	62.970	61.626	5,790,634
2026-08-06	63.200	63.410	62.510	62.820	61.479	6,588,471
2026-08-05	62.100	62.590	61.780	62.540	61.205	7,168,173
2026-08-04	59.920	60.760	59.520	60.520	59.228	7,453,705
2026-08-03	60.250	60.720	60.050	60.720	59.424	5,179,080
2026-07-31	60.930	61.120	60.040	60.310	59.023	11,514,067
2026-07-30	59.500	59.930	59.060	59.150	57.888	5,985,487
2026-07-29	59.450	60.770	59.410	60.180	58.896	7,197,038
2026-07-28	59.950	60.040	58.570	59.370	58.103	5,914,498
2026-07-27	60.060	60.270	59.580	60.100	58.817	5,831,497

Page 1 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.