BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	77.960	79.370	77.960	79.230	77.310	4,225
2026-05-04	79.350	80.010	77.477	78.000	76.110	2,170
2026-05-01	79.090	79.470	78.420	79.190	77.271	34,388
2026-04-30	77.350	79.090	76.460	79.060	77.144	5,408
2026-04-29	78.460	79.480	77.070	77.070	75.202	8,547
2026-04-28	79.920	80.150	77.580	78.323	76.424	8,376
2026-04-27	79.570	80.180	79.150	79.610	77.681	3,149
2026-04-24	78.940	80.290	78.820	79.968	78.030	11,043
2026-04-23	79.380	80.990	78.760	79.840	77.905	11,306
2026-04-22	80.430	80.530	79.420	80.320	78.373	5,277
2026-04-21	80.000	80.000	77.782	78.120	76.227	6,093
2026-04-20	79.770	79.820	78.870	79.410	77.486	9,860
2026-04-17	79.470	81.260	79.110	80.400	78.452	24,423
2026-04-16	79.630	80.600	79.130	79.260	77.339	7,290
2026-04-15	80.260	80.260	78.778	79.440	77.515	24,143
2026-04-14	78.620	79.940	78.550	79.020	77.105	22,512
2026-04-13	76.320	77.990	75.900	77.970	76.080	14,393
2026-04-10	76.570	78.460	75.980	76.640	74.783	8,490
2026-04-09	76.360	77.656	76.020	77.057	75.190	13,329
2026-04-08	77.380	78.350	76.030	77.100	75.232	15,130
2026-04-07	73.050	73.810	72.260	73.039	71.269	15,143
2026-04-02	71.400	73.390	70.120	73.027	71.257	14,431
2026-04-01	72.800	74.119	72.800	73.720	71.933	13,822
2026-03-31	69.570	72.420	69.560	72.240	70.489	17,428
2026-03-30	68.800	70.980	68.800	69.450	67.767	15,615
2026-03-27	70.000	70.310	68.160	69.470	67.786	21,728
2026-03-26	69.360	69.960	68.450	68.610	66.947	14,267
2026-03-25	69.880	71.030	69.603	69.970	68.274	27,328
2026-03-24	67.040	69.020	67.010	69.010	67.338	3,856
2026-03-23	64.900	68.920	63.060	68.660	66.996	12,363
2026-03-20	67.160	67.170	64.610	64.720	63.152	14,053
2026-03-19	68.040	68.040	64.920	67.370	65.737	37,367
2026-03-18	71.350	71.500	68.630	68.660	66.996	9,908
2026-03-17	70.360	71.180	69.880	70.550	68.840	7,677
2026-03-16	69.240	70.610	68.510	70.300	68.596	8,934
2026-03-13	71.050	71.050	68.750	69.130	67.455	17,769
2026-03-12	72.900	73.350	70.410	71.119	69.396	75,711
2026-03-11	74.080	74.080	72.520	72.960	71.192	10,019
2026-03-10	72.420	74.820	72.420	74.080	72.285	21,676
2026-03-09	69.720	71.630	69.010	71.573	69.838	24,461
2026-03-06	74.150	74.150	71.690	72.100	70.353	9,398
2026-03-05	77.410	78.150	74.530	74.840	71.616	12,911
2026-03-04	77.560	79.620	77.560	78.231	74.862	10,987
2026-03-03	83.380	84.180	76.484	78.610	75.224	35,687
2026-03-02	82.860	83.610	80.940	82.860	79.291	22,461
2026-02-27	81.740	82.990	81.150	81.300	77.798	19,302
2026-02-26	82.850	82.850	79.560	80.850	77.367	46,569
2026-02-25	79.460	82.305	79.360	81.895	78.367	22,715
2026-02-24	78.280	80.180	77.570	79.850	76.410	20,721
2026-02-23	76.800	78.170	76.160	77.890	74.535	20,128
2026-02-20	75.250	76.480	74.480	76.251	72.966	17,830
2026-02-19	75.020	75.860	72.565	74.740	71.521	16,247
2026-02-18	73.990	75.500	73.610	74.599	71.386	20,033
2026-02-17	74.200	76.230	71.830	74.030	70.841	6,120
2026-02-16	73.420	73.420	73.420	73.420	70.257	0
2026-02-13	72.420	73.685	70.660	73.420	70.257	25,269
2026-02-12	74.310	75.140	72.473	73.079	69.931	11,198
2026-02-11	72.410	74.660	72.410	74.351	71.148	20,392
2026-02-10	71.390	72.400	71.320	72.280	69.167	16,742
2026-02-09	69.920	71.630	69.620	71.250	68.181	10,448

← NewerPage 3 of 22 · 1,269 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.