BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	55.600	56.040	55.320	55.960	53.550	27,277
2025-11-10	55.580	55.812	55.240	55.812	53.408	17,327
2025-11-07	55.200	55.920	53.870	55.000	52.631	13,182
2025-11-06	55.750	55.810	55.170	55.740	53.339	23,842
2025-11-05	54.900	55.721	54.850	55.390	53.004	22,901
2025-11-04	56.050	56.050	53.790	54.431	52.086	25,643
2025-11-03	56.450	56.450	55.574	55.961	53.551	28,131
2025-10-31	57.090	57.150	56.776	57.150	54.688	30,035
2025-10-30	57.630	57.640	56.421	57.241	54.775	6,122
2025-10-29	57.590	58.898	57.590	58.030	55.530	9,562
2025-10-28	56.250	57.581	56.250	57.208	54.743	2,895
2025-10-27	57.120	57.240	56.148	56.300	53.875	4,778
2025-10-24	55.450	55.950	55.390	55.890	53.483	4,850
2025-10-23	56.000	56.120	55.430	55.682	53.284	4,087
2025-10-22	56.520	56.520	55.180	55.339	52.955	6,916
2025-10-21	56.710	56.740	55.740	56.022	53.609	4,146
2025-10-20	55.880	57.098	55.800	56.970	54.516	5,686
2025-10-17	55.590	56.300	55.334	55.409	53.023	4,366
2025-10-16	57.160	57.400	55.869	55.891	53.484	20,927
2025-10-15	56.290	57.150	56.290	56.630	54.191	8,176
2025-10-14	55.000	57.000	54.710	57.000	54.545	7,076
2025-10-13	54.280	56.110	54.280	55.760	53.358	10,517
2025-10-10	56.000	56.040	53.880	53.880	51.559	13,327
2025-10-09	56.670	57.575	55.778	55.778	53.375	70,975
2025-10-08	55.840	56.405	55.830	56.030	53.617	19,052
2025-10-07	55.600	56.020	55.240	55.643	53.246	31,824
2025-10-06	55.820	56.299	55.700	56.119	53.702	31,278
2025-10-03	55.650	56.242	55.361	55.361	52.977	51,658
2025-10-02	55.620	56.110	54.439	55.271	52.890	33,677
2025-10-01	55.010	56.555	55.010	55.789	53.386	40,123
2025-09-30	55.050	56.220	52.390	55.211	52.833	77,903
2025-09-29	55.410	56.459	55.410	56.271	53.847	54,333
2025-09-26	55.600	55.620	54.640	54.790	52.430	18,458
2025-09-25	54.890	55.600	54.800	55.165	52.789	5,248
2025-09-24	53.040	53.960	53.040	53.310	51.014	11,204
2025-09-23	53.320	53.560	53.241	53.301	51.005	28,757
2025-09-22	52.860	53.431	52.710	53.418	51.117	50,380
2025-09-19	52.100	52.395	51.860	52.230	49.980	13,192
2025-09-18	53.190	53.350	52.195	52.231	49.981	57,354
2025-09-17	53.360	53.730	53.160	53.460	51.157	18,079
2025-09-16	54.600	54.640	53.905	54.210	51.875	14,043
2025-09-15	54.200	54.501	53.730	54.500	52.152	37,424
2025-09-12	54.510	54.510	53.990	54.075	51.746	53,519
2025-09-11	53.290	54.275	53.100	54.265	51.928	10,093
2025-09-10	52.250	53.445	52.240	53.075	50.789	48,163
2025-09-09	53.340	54.362	53.290	53.461	51.158	33,238
2025-09-08	54.340	54.340	53.905	53.951	51.627	28,142
2025-09-05	54.750	55.140	54.180	54.240	51.904	4,275
2025-09-04	55.620	55.678	55.155	55.460	51.937	38,324
2025-09-03	56.100	56.100	55.695	55.835	52.288	27,852
2025-09-02	56.200	56.200	54.820	55.709	52.170	48,309
2025-09-01	55.979	55.979	55.979	55.979	52.423	0
2025-08-29	55.760	56.259	55.760	55.979	52.423	11,637
2025-08-28	56.020	56.210	55.830	56.130	52.565	43,227
2025-08-27	55.620	55.750	55.421	55.750	52.209	29,274
2025-08-26	55.150	55.480	55.080	55.440	51.918	10,718
2025-08-22	54.230	56.000	54.230	55.918	52.366	16,971
2025-08-21	53.840	54.365	53.680	54.365	50.912	23,319
2025-08-20	52.710	53.718	52.710	53.515	50.116	61,943
2025-08-19	54.680	54.790	53.585	53.811	50.393	32,508

← NewerPage 5 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.