BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	81.080	81.080	81.080	81.080	79.115	0
2026-07-28	81.080	81.080	81.080	81.080	79.115	0
2026-07-27	81.080	81.080	81.080	81.080	79.115	0
2026-07-24	81.080	81.080	81.080	81.080	79.115	0
2026-07-23	81.080	81.080	81.080	81.080	79.115	0
2026-07-22	81.080	81.080	81.080	81.080	79.115	0
2026-07-21	81.080	81.080	81.080	81.080	79.115	0
2026-07-20	81.080	81.080	81.080	81.080	79.115	0
2026-07-17	79.930	81.530	79.030	81.080	79.115	2,396
2026-07-16	83.070	84.920	80.516	80.560	78.608	7,207
2026-07-15	85.070	86.260	84.110	85.720	83.643	3,053
2026-07-14	81.520	85.400	81.520	84.460	82.413	7,210
2026-07-13	81.440	82.230	80.450	81.200	79.232	9,727
2026-07-10	81.390	82.170	80.970	82.060	80.071	1,090
2026-07-09	79.070	80.080	79.070	79.930	77.993	5,325
2026-07-08	79.290	79.990	76.808	78.130	76.237	10,876
2026-07-07	81.430	82.340	80.300	80.447	78.498	6,490
2026-07-06	84.990	84.990	82.920	83.810	81.778	3,316
2026-07-03	82.545	82.545	82.545	82.545	80.545	0
2026-07-02	82.040	84.550	81.650	82.545	80.545	9,245
2026-07-01	82.890	83.490	80.900	82.520	80.520	14,293
2026-06-30	81.660	83.180	81.660	83.070	81.057	2,523
2026-06-29	82.000	82.270	80.440	81.550	79.574	3,393
2026-06-26	80.790	81.140	80.300	80.785	78.827	5,481
2026-06-25	80.990	81.990	80.570	81.412	79.439	16,252
2026-06-24	82.340	82.340	79.630	80.380	78.432	20,627
2026-06-23	84.110	84.800	81.790	82.250	80.257	10,555
2026-06-22	85.340	86.680	84.200	86.070	83.984	5,742
2026-06-19	88.050	88.050	88.050	88.050	85.916	0
2026-06-18	91.700	91.730	87.200	88.050	85.916	11,277
2026-06-17	92.220	93.650	91.610	91.978	89.749	9,997
2026-06-16	92.080	93.800	91.400	93.130	90.873	2,949
2026-06-15	91.940	93.130	91.500	92.042	89.811	12,318
2026-06-12	88.370	90.610	87.800	90.430	88.238	5,754
2026-06-11	82.720	87.700	82.720	87.110	84.999	4,201
2026-06-10	84.250	85.270	83.020	83.780	81.750	10,774
2026-06-09	84.730	85.500	82.560	84.520	82.472	8,201
2026-06-08	83.480	84.800	83.410	84.340	82.296	12,688
2026-06-05	87.560	87.780	83.210	83.480	81.457	10,845
2026-06-04	89.510	89.841	88.230	88.230	86.092	12,275
2026-06-03	93.210	93.210	90.640	91.180	88.970	19,191
2026-06-02	90.000	93.670	90.000	92.680	90.434	13,795
2026-06-01	89.480	91.100	88.240	91.070	88.863	14,174
2026-05-29	88.980	89.360	87.840	88.500	86.355	7,871
2026-05-28	85.610	88.470	85.250	88.297	86.157	8,293
2026-05-27	87.300	87.410	85.690	87.230	85.116	7,403
2026-05-26	86.020	86.570	85.740	86.285	84.194	10,223
2026-05-22	85.440	85.640	83.360	84.870	82.813	6,645
2026-05-21	84.320	85.458	82.600	85.300	83.233	10,720
2026-05-20	81.710	83.520	81.520	83.520	81.496	6,533
2026-05-19	83.000	83.210	80.992	82.470	80.471	13,982
2026-05-18	84.500	85.150	83.760	84.070	82.033	1,581
2026-05-15	88.080	88.080	83.982	84.670	82.618	22,860
2026-05-14	90.360	91.000	88.730	89.234	87.072	55,926
2026-05-13	90.000	91.409	88.160	91.110	88.902	37,072
2026-05-12	86.630	88.040	85.940	88.015	85.882	12,008
2026-05-11	84.090	87.920	84.090	87.860	85.731	19,168
2026-05-08	83.210	84.680	83.210	84.560	82.511	4,314
2026-05-07	84.680	85.990	82.723	83.105	81.091	12,509
2026-05-06	81.380	84.050	80.030	83.598	81.572	17,745

← NewerPage 2 of 3 · 130 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.