BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	69.070	69.810	67.600	69.570	66.573	12,671
2026-02-05	70.350	72.100	68.695	69.329	66.343	20,965
2026-02-04	73.800	74.390	71.122	71.700	68.612	22,617
2026-02-03	70.300	72.750	70.300	71.520	68.439	20,201
2026-02-02	70.180	70.180	66.360	69.145	66.167	31,825
2026-01-30	71.390	72.990	67.520	68.785	65.822	30,272
2026-01-29	70.700	74.980	70.700	72.150	69.042	30,926
2026-01-28	69.910	70.990	69.560	70.054	67.037	18,202
2026-01-27	69.040	69.650	67.950	69.578	66.581	27,560
2026-01-26	68.730	69.490	67.750	68.457	65.508	31,022
2026-01-23	66.020	67.294	65.940	67.294	64.395	20,935
2026-01-22	65.390	65.425	64.295	65.389	62.572	33,439
2026-01-21	65.250	66.658	65.145	65.551	62.727	27,958
2026-01-20	64.630	64.650	63.490	63.715	60.971	26,885
2026-01-19	64.818	64.818	64.818	64.818	62.026	0
2026-01-16	65.320	65.370	64.100	64.818	62.026	4,928
2026-01-15	66.350	66.508	65.541	66.418	63.557	13,615
2026-01-14	64.330	65.942	64.330	65.910	63.071	49,024
2026-01-13	63.950	64.530	63.670	64.341	61.569	18,497
2026-01-12	62.050	63.256	62.010	63.018	60.304	26,404
2026-01-09	63.780	63.780	61.421	61.920	59.253	22,900
2026-01-08	63.470	63.470	62.295	62.549	59.854	21,642
2026-01-07	64.070	64.400	63.285	63.869	61.118	39,878
2026-01-06	63.560	65.090	63.300	64.900	62.104	26,489
2026-01-05	61.850	63.285	61.850	63.253	60.528	47,142
2026-01-02	61.110	61.775	61.080	61.440	58.794	12,550
2025-12-31	60.800	61.010	60.340	60.490	57.884	12,188
2025-12-30	61.040	61.850	61.000	61.136	58.503	9,864
2025-12-29	61.590	61.590	60.431	60.431	57.828	2,827
2025-12-24	61.210	61.280	60.650	60.839	58.219	1,857
2025-12-23	61.150	61.180	60.750	61.030	58.401	38,252
2025-12-22	60.040	61.028	60.040	60.615	58.004	44,311
2025-12-19	59.140	59.605	58.860	59.549	56.984	55,331
2025-12-18	59.430	59.616	59.060	59.410	56.851	54,281
2025-12-17	58.980	59.390	58.880	59.072	56.527	36,249
2025-12-16	58.800	59.120	58.550	58.615	56.090	22,057
2025-12-15	59.210	59.450	58.650	59.111	56.564	3,149
2025-12-12	60.540	60.990	59.239	59.763	57.189	33,820
2025-12-11	60.580	61.220	59.730	61.110	58.478	6,036
2025-12-10	59.760	60.631	59.740	60.070	57.483	11,835
2025-12-09	58.190	59.250	57.860	59.177	56.628	27,628
2025-12-08	59.070	59.070	58.265	58.340	55.827	9,896
2025-12-05	59.000	59.850	59.000	59.030	56.487	8,265
2025-12-04	57.920	58.839	57.920	58.807	56.274	16,194
2025-12-03	56.960	58.003	56.920	57.975	55.478	48,279
2025-12-02	55.440	56.060	55.440	55.990	53.578	26,230
2025-12-01	55.020	55.551	54.978	55.166	52.789	27,165
2025-11-28	53.980	54.829	53.980	54.770	52.411	15,034
2025-11-27	54.835	54.835	54.835	54.835	52.473	0
2025-11-26	54.020	54.835	54.020	54.835	52.473	5,972
2025-11-25	52.840	53.869	52.700	53.869	51.549	25,965
2025-11-24	52.790	53.030	52.620	52.870	50.593	10,291
2025-11-21	52.000	53.099	51.930	53.090	50.803	22,186
2025-11-20	53.410	53.850	52.360	52.438	50.179	31,854
2025-11-19	53.430	53.860	53.230	53.480	51.176	8,673
2025-11-18	53.300	54.119	53.220	54.045	51.717	24,722
2025-11-17	55.050	55.329	54.757	54.757	52.399	22,993
2025-11-14	54.910	55.270	54.000	55.050	52.679	2,993
2025-11-13	56.950	57.000	55.920	55.947	53.537	11,283
2025-11-12	56.340	56.600	55.990	56.507	54.073	11,637

← NewerPage 4 of 5 · 256 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.