BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	52.350	52.815	52.330	52.580	46.963	6,976
2024-09-04	52.340	52.700	52.260	52.330	46.739	3,764
2024-09-03	52.671	52.820	51.960	52.219	46.640	16,733
2024-09-02	54.805	54.805	54.805	54.805	48.950	0
2024-08-30	55.500	55.500	54.720	54.805	48.950	7,143
2024-08-29	54.650	55.340	54.571	55.340	49.428	4,572
2024-08-28	54.350	54.569	54.140	54.210	48.419	4,074
2024-08-27	56.630	57.500	55.295	55.610	49.669	3,249
2024-08-23	54.505	55.150	54.350	54.950	49.079	8,485
2024-08-22	55.000	55.000	54.205	54.205	48.414	7,903
2024-08-21	54.970	55.360	54.901	55.360	49.446	9,035
2024-08-20	53.930	54.048	53.540	53.589	47.864	5,367
2024-08-19	53.700	54.080	53.700	53.985	48.218	6,515
2024-08-16	52.650	53.250	52.551	53.250	47.561	5,888
2024-08-15	51.740	52.930	51.740	52.850	47.204	13,819
2024-08-14	53.600	53.600	52.001	52.329	46.739	7,855
2024-08-13	53.420	53.620	53.270	53.620	47.892	13,000
2024-08-12	53.708	53.890	53.210	53.635	47.905	5,653
2024-08-09	53.280	53.880	53.160	53.835	48.084	10,945
2024-08-08	52.370	53.500	52.310	53.485	47.771	32,951
2024-08-07	53.200	53.680	52.851	52.851	47.204	17,045
2024-08-06	52.568	53.680	52.510	53.680	47.945	27,844
2024-08-05	52.030	53.148	51.720	53.148	47.470	3,103
2024-08-02	53.700	54.650	53.595	53.721	47.982	8,462
2024-08-01	54.880	55.160	54.070	54.180	48.392	9,845
2024-07-31	54.360	55.470	54.360	55.231	49.330	5,709
2024-07-30	54.300	54.300	53.495	53.940	48.177	14,297
2024-07-29	55.250	55.250	54.572	54.880	49.017	4,555
2024-07-26	55.250	55.538	54.990	55.395	49.477	10,229
2024-07-25	54.430	55.320	53.970	55.250	49.347	16,845
2024-07-24	55.075	55.225	54.645	54.770	48.919	7,422
2024-07-23	55.000	55.480	54.425	55.179	49.284	11,616
2024-07-22	55.650	55.829	55.440	55.700	49.749	1,861
2024-07-19	56.120	56.120	54.994	55.900	49.928	9,878
2024-07-18	56.830	56.830	56.230	56.230	50.223	8,309
2024-07-17	57.350	57.600	57.040	57.155	51.049	1,671
2024-07-16	57.870	57.870	56.500	57.160	51.053	7,512
2024-07-15	59.120	59.120	58.020	58.441	52.197	2,592
2024-07-12	59.020	59.760	59.020	59.700	53.322	3,831
2024-07-11	58.770	58.850	57.891	58.035	51.835	9,844
2024-07-10	58.340	58.605	57.970	58.365	52.130	6,644
2024-07-09	58.500	58.650	58.195	58.440	52.197	2,834
2024-07-08	58.740	58.960	58.160	58.350	52.116	3,574
2024-07-05	59.460	59.560	58.865	59.391	53.046	2,291
2024-07-04	59.575	59.575	59.575	59.575	53.210	0
2024-07-03	57.750	60.010	57.750	59.575	53.210	2,564
2024-07-02	57.140	57.630	57.090	57.389	51.258	1,082
2024-07-01	57.090	58.450	57.090	57.980	51.786	3,923
2024-06-28	57.560	57.560	57.130	57.230	51.116	539
2024-06-27	57.260	57.260	56.655	56.671	50.616	1,153
2024-06-26	57.350	57.509	57.099	57.099	50.999	3,745
2024-06-25	56.945	57.000	56.779	56.865	50.790	639
2024-06-24	56.790	57.340	56.330	56.660	50.607	1,211
2024-06-21	56.630	56.690	56.330	56.499	50.463	1,072
2024-06-20	56.972	57.410	56.890	57.150	51.044	1,643
2024-06-19	56.645	56.645	56.645	56.645	50.593	0
2024-06-18	56.050	56.691	56.050	56.645	50.593	2,752
2024-06-17	56.170	56.251	55.709	56.251	50.241	1,183
2024-06-14	56.340	57.005	56.340	56.955	50.870	809
2024-06-13	57.480	57.490	56.735	57.151	51.046	678

← NewerPage 10 of 22 · 1,264 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.