BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	82.880	83.040	80.330	82.060	82.060	4,251
2026-10-19	83.490	83.490	82.210	82.750	82.750	4,283
2026-10-16	82.360	84.850	82.360	83.310	83.310	3,544
2026-10-15	80.770	82.910	80.380	82.700	82.700	8,674
2026-10-14	84.490	85.080	82.700	82.770	82.770	4,307
2026-10-13	85.950	86.190	84.470	84.770	84.770	2,352
2026-10-12	87.330	87.330	86.170	87.160	87.160	2,319
2026-10-09	85.290	86.730	85.290	86.730	86.730	3,675
2026-10-08	84.970	85.180	83.890	84.610	84.610	2,573
2026-10-07	86.180	86.570	84.705	85.130	85.130	10,554
2026-10-06	87.480	87.820	86.060	87.350	87.350	6,057
2026-10-05	86.160	86.970	85.290	86.970	86.970	13,856
2026-10-02	83.960	86.448	83.370	85.138	85.138	9,756
2026-10-01	84.080	84.590	82.940	83.738	83.738	5,888
2026-09-30	84.810	87.760	84.810	85.710	85.710	6,434
2026-09-29	84.490	86.190	84.350	84.660	84.660	6,835
2026-09-28	84.450	85.350	82.710	84.705	84.705	1,516
2026-09-25	85.130	85.150	84.205	84.827	84.827	7,607
2026-09-24	85.710	85.980	84.379	84.840	84.840	7,757
2026-09-23	88.270	88.370	84.860	85.420	85.420	8,373
2026-09-22	86.900	87.640	85.560	87.580	87.580	6,611
2026-09-21	86.200	87.530	85.492	86.120	86.120	7,755
2026-09-18	86.790	86.790	85.410	86.060	86.060	8,870
2026-09-17	85.270	86.880	85.100	86.730	86.730	4,033
2026-09-16	85.700	86.210	84.800	84.800	84.800	2,050
2026-09-15	84.050	85.140	83.360	84.920	84.920	2,984
2026-09-14	86.720	86.870	83.480	85.070	85.070	9,818
2026-09-11	86.920	88.210	86.900	86.990	86.990	6,540
2026-09-10	90.850	92.130	86.700	86.880	86.880	6,571
2026-09-09	92.380	93.570	91.790	92.520	92.520	3,940
2026-09-08	81.080	81.080	81.080	81.080	81.080	0
2026-09-07	81.080	81.080	81.080	81.080	81.080	0
2026-09-04	81.080	81.080	81.080	81.080	81.080	0
2026-09-03	81.080	81.080	81.080	81.080	79.115	0
2026-09-02	81.080	81.080	81.080	81.080	79.115	0
2026-09-01	81.080	81.080	81.080	81.080	79.115	0
2026-08-31	94.110	96.420	93.920	94.100	91.820	89,235
2026-08-28	81.080	81.080	81.080	81.080	79.115	0
2026-08-27	81.080	81.080	81.080	81.080	79.115	0
2026-08-26	81.080	81.080	81.080	81.080	79.115	0
2026-08-25	81.080	81.080	81.080	81.080	79.115	0
2026-08-24	81.080	81.080	81.080	81.080	79.115	0
2026-08-21	81.080	81.080	81.080	81.080	79.115	0
2026-08-20	81.080	81.080	81.080	81.080	79.115	0
2026-08-19	81.080	81.080	81.080	81.080	79.115	0
2026-08-18	81.080	81.080	81.080	81.080	79.115	0
2026-08-17	81.080	81.080	81.080	81.080	79.115	0
2026-08-14	81.080	81.080	81.080	81.080	79.115	0
2026-08-13	81.080	81.080	81.080	81.080	79.115	0
2026-08-12	81.080	81.080	81.080	81.080	79.115	0
2026-08-11	81.080	81.080	81.080	81.080	79.115	0
2026-08-10	81.080	81.080	81.080	81.080	79.115	0
2026-08-07	81.080	81.080	81.080	81.080	79.115	0
2026-08-06	81.080	81.080	81.080	81.080	79.115	0
2026-08-05	81.080	81.080	81.080	81.080	79.115	0
2026-08-04	81.080	81.080	81.080	81.080	79.115	0
2026-08-03	81.080	81.080	81.080	81.080	79.115	0
2026-07-31	81.080	81.080	81.080	81.080	79.115	0
2026-07-30	81.080	81.080	81.080	81.080	79.115	0
2026-07-29	81.080	81.080	81.080	81.080	79.115	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.9650 AUD
2026-03-06	1.4450 AUD
2025-09-05	1.1850 AUD
2025-03-07	0.9850 AUD
2024-09-13	1.4650 AUD
2024-03-07	1.4250 AUD
2023-09-07	1.5850 AUD
2023-03-09	1.7850 AUD
2022-09-01	3.4850 AUD
2022-02-24	3.0000 AUD
2021-09-02	4.0000 AUD
2021-03-04	2.0200 AUD
2020-09-03	1.1000 AUD
2020-03-05	1.3000 AUD
2019-09-05	1.5600 AUD
2019-03-07	1.1000 AUD
2019-01-10	2.0400 AUD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.