BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	56.360	56.530	55.849	55.935	49.959	4,231
2024-03-13	55.880	57.195	55.840	57.050	50.955	1,333
2024-03-12	56.250	56.820	56.221	56.221	50.215	696
2024-03-11	55.750	56.160	55.750	56.110	50.116	10,641
2024-03-08	57.930	58.086	57.278	57.278	51.159	9,099
2024-03-07	58.340	58.450	57.869	57.890	51.705	2,429
2024-03-06	58.282	59.090	58.282	58.520	50.995	5,763
2024-03-05	57.486	57.990	57.486	57.760	50.333	4,771
2024-03-04	57.929	58.125	57.909	58.100	50.629	896
2024-03-01	57.847	58.389	57.470	58.389	50.881	6,410
2024-02-29	57.343	57.790	57.250	57.419	50.036	13,962
2024-02-28	56.865	57.100	56.830	56.850	49.540	11,749
2024-02-27	57.688	58.040	57.620	57.730	50.307	13,728
2024-02-26	58.210	58.210	56.800	56.900	49.584	10,072
2024-02-23	58.570	58.828	58.285	58.285	50.791	832
2024-02-22	58.520	58.520	58.051	58.270	50.777	15,865
2024-02-21	58.370	58.370	57.450	57.732	50.309	13,311
2024-02-20	59.810	59.810	57.638	58.095	50.625	3,894
2024-02-19	60.699	60.699	60.699	60.699	52.894	0
2024-02-16	60.026	60.709	60.026	60.699	52.894	9,400
2024-02-15	59.019	59.630	58.633	59.630	51.963	4,104
2024-02-14	59.432	59.650	59.340	59.592	51.929	7,222
2024-02-13	59.570	59.610	58.720	58.720	51.170	541
2024-02-12	60.140	60.710	60.080	60.630	52.834	1,219
2024-02-09	60.150	60.180	59.670	60.050	52.329	573
2024-02-08	60.170	60.170	59.915	60.160	52.424	590
2024-02-07	60.290	60.330	60.060	60.268	52.519	576
2024-02-06	59.910	60.290	59.890	60.270	52.520	177
2024-02-05	59.500	59.660	59.200	59.528	51.873	2,620
2024-02-02	61.317	61.330	60.700	60.982	53.141	443
2024-02-01	61.390	61.665	61.320	61.655	53.727	4,563
2024-01-31	61.820	62.230	61.650	61.710	53.775	745
2024-01-30	61.595	61.650	60.920	61.640	53.714	5,778
2024-01-29	61.886	61.886	61.400	61.530	53.618	5,699
2024-01-26	61.730	61.890	61.510	61.780	53.836	741
2024-01-25	62.020	62.020	61.350	61.490	53.583	821
2024-01-24	62.230	63.150	62.210	62.340	54.324	1,709
2024-01-23	61.043	62.175	61.043	61.210	53.339	7,774
2024-01-22	59.810	60.381	59.712	60.181	52.443	2,796
2024-01-19	60.465	60.465	59.720	60.320	52.564	3,780
2024-01-18	60.088	60.240	59.701	60.150	52.416	1,608
2024-01-17	60.600	60.600	60.000	60.180	52.442	1,756
2024-01-16	62.195	62.195	61.160	61.210	53.339	1,564
2024-01-15	63.315	63.315	63.315	63.315	55.174	0
2024-01-12	63.800	63.960	63.239	63.315	55.174	836
2024-01-11	63.700	63.880	63.050	63.520	55.352	1,016
2024-01-10	63.708	64.150	63.525	63.905	55.688	8,540
2024-01-09	65.490	65.490	64.491	64.570	56.267	2,973
2024-01-08	65.038	66.059	65.000	66.059	57.565	2,770
2024-01-05	65.351	66.445	65.351	66.060	57.566	3,118
2024-01-04	66.301	66.699	66.133	66.590	58.028	403
2024-01-03	66.650	67.240	66.360	67.100	58.472	1,871
2024-01-02	67.960	68.379	67.855	67.855	59.130	2,105
2023-12-29	68.220	68.470	68.035	68.230	59.457	3,743
2023-12-28	68.840	69.100	68.720	68.810	59.962	706
2023-12-27	68.328	68.631	68.328	68.515	59.705	1,258
2023-12-22	67.790	68.180	67.790	68.040	59.291	947
2023-12-21	67.000	67.600	67.000	67.420	58.751	3,914
2023-12-20	67.210	67.250	66.700	66.870	58.272	1,983
2023-12-19	66.780	67.410	66.740	67.280	58.629	2,791

← NewerPage 12 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.