BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	58.170	58.170	57.531	57.534	51.387	2,466
2024-06-11	57.700	57.700	56.230	56.520	50.482	26,327
2024-06-10	58.290	58.550	58.111	58.420	52.179	47,908
2024-06-07	58.780	58.840	58.250	58.260	52.036	2,271
2024-06-06	58.675	59.700	58.520	59.610	53.242	34,837
2024-06-05	58.130	58.440	57.990	58.400	52.161	1,087
2024-06-04	59.010	59.010	57.380	57.910	51.723	26,647
2024-06-03	59.085	59.130	58.510	58.870	52.581	1,475
2024-05-31	59.550	59.877	58.750	59.109	52.794	843
2024-05-30	59.530	59.660	58.685	58.760	52.482	4,283
2024-05-29	60.110	60.740	59.411	59.660	53.286	1,272
2024-05-28	60.120	60.200	59.620	59.735	53.353	4,895
2024-05-24	59.070	59.731	58.890	59.715	53.335	1,874
2024-05-23	59.700	59.700	58.480	58.490	52.241	1,755
2024-05-22	61.640	61.790	59.095	59.119	52.803	4,950
2024-05-21	61.690	62.270	61.455	61.740	55.144	5,157
2024-05-20	61.730	62.010	61.260	61.640	55.055	1,294
2024-05-17	59.940	61.430	59.940	61.390	54.831	2,279
2024-05-16	59.510	60.775	59.411	60.101	53.680	2,781
2024-05-15	58.850	59.563	58.340	58.905	52.612	3,641
2024-05-14	57.180	59.380	57.180	58.585	52.326	5,427
2024-05-13	57.435	57.650	57.389	57.390	51.259	982
2024-05-10	57.500	57.660	57.172	57.221	51.108	2,834
2024-05-09	56.730	57.110	56.440	56.940	50.857	1,173
2024-05-08	56.540	56.730	56.360	56.441	50.411	2,391
2024-05-07	57.560	57.708	57.352	57.585	51.433	3,446
2024-05-03	55.830	56.570	55.730	56.439	50.409	1,395
2024-05-02	55.760	55.845	55.538	55.795	49.834	1,559
2024-05-01	54.900	55.410	54.820	54.928	49.060	1,245
2024-04-30	57.100	57.100	55.570	55.660	49.714	2,804
2024-04-29	56.400	56.829	55.900	56.829	50.758	3,061
2024-04-26	56.800	56.910	55.811	56.459	50.427	2,640
2024-04-25	58.300	58.300	57.100	57.300	51.178	5,927
2024-04-24	58.790	59.200	58.600	59.195	52.871	5,439
2024-04-23	58.710	58.710	57.480	58.620	52.357	1,209
2024-04-22	57.910	58.630	57.770	58.621	52.358	1,385
2024-04-19	58.009	58.340	57.740	58.130	51.920	350
2024-04-18	58.770	58.770	57.830	57.840	51.661	2,216
2024-04-17	57.020	59.350	57.020	58.450	52.206	104,447
2024-04-16	58.700	58.700	56.630	57.200	51.089	5,422
2024-04-15	59.730	59.979	58.951	58.951	52.653	1,637
2024-04-12	59.710	59.940	58.910	59.020	52.715	1,517
2024-04-11	59.497	59.569	58.750	59.500	53.143	4,041
2024-04-10	59.710	59.950	59.300	59.770	53.385	1,939
2024-04-09	60.010	60.540	59.888	60.350	53.903	10,336
2024-04-08	59.120	59.570	58.995	59.470	53.117	5,941
2024-04-05	57.750	57.930	57.320	57.460	51.321	1,187
2024-04-04	58.770	59.360	58.770	58.835	52.549	1,950
2024-04-03	58.670	58.750	58.291	58.741	52.466	2,505
2024-04-02	58.760	58.929	58.569	58.929	52.633	5,279
2024-03-28	57.470	57.789	57.279	57.689	51.526	916
2024-03-27	56.409	57.329	56.409	57.320	51.196	397
2024-03-26	56.860	56.880	56.260	56.570	50.526	1,754
2024-03-25	57.480	57.780	57.100	57.130	51.027	668
2024-03-22	57.160	57.520	57.160	57.410	51.277	4,102
2024-03-21	58.320	58.469	57.907	57.922	51.734	5,563
2024-03-20	56.790	57.511	56.610	57.511	51.367	1,052
2024-03-19	56.430	56.731	56.350	56.509	50.472	1,763
2024-03-18	56.470	56.470	55.960	55.989	50.007	2,032
2024-03-15	55.180	55.530	55.100	55.470	49.544	889

← NewerPage 11 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.