BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	53.180	54.055	53.180	53.749	50.335	28,853
2025-08-15	54.640	54.810	54.088	54.088	50.652	17,495
2025-08-14	54.960	54.960	53.501	53.680	50.270	30,364
2025-08-13	54.430	54.615	54.220	54.590	51.122	36,913
2025-08-12	53.320	54.078	53.320	54.000	50.570	37,436
2025-08-11	52.930	53.252	52.698	53.135	49.760	55,504
2025-08-08	52.350	53.035	52.350	53.035	49.666	40,591
2025-08-07	52.460	52.548	51.731	52.010	48.706	39,753
2025-08-06	51.770	51.886	51.516	51.629	48.350	9,415
2025-08-05	51.790	51.885	51.285	51.365	48.102	7,103
2025-08-04	51.220	51.721	51.220	51.525	48.252	13,172
2025-08-01	50.150	51.030	50.150	50.475	47.269	26,651
2025-07-31	50.690	51.700	49.520	50.529	47.320	39,231
2025-07-30	52.600	53.710	51.000	51.000	47.760	26,882
2025-07-29	53.140	53.210	52.220	52.635	49.292	65,149
2025-07-28	52.250	52.410	51.838	52.089	48.780	12,664
2025-07-25	53.500	53.500	52.840	53.149	49.773	19,340
2025-07-24	55.500	55.500	54.061	54.145	50.706	18,191
2025-07-23	54.890	55.360	54.890	55.125	51.623	15,201
2025-07-22	54.120	54.995	54.020	54.929	51.440	14,144
2025-07-21	53.630	53.850	52.930	53.442	50.047	18,984
2025-07-18	51.940	52.115	51.605	51.911	48.614	28,387
2025-07-17	50.610	51.685	50.610	51.685	48.402	32,898
2025-07-16	50.790	50.902	50.463	50.900	47.667	50,256
2025-07-15	51.530	51.530	50.195	50.480	47.273	56,093
2025-07-14	51.750	52.090	51.531	51.985	48.683	35,784
2025-07-11	51.550	52.000	51.250	51.998	48.695	23,539
2025-07-10	51.500	52.151	51.070	51.665	48.383	44,960
2025-07-09	49.900	50.185	49.439	49.605	46.454	30,408
2025-07-08	49.940	50.640	49.575	49.669	46.514	10,359
2025-07-07	50.000	50.100	49.401	49.420	46.281	1,138
2025-07-04	50.448	50.448	50.448	50.448	47.243	0
2025-07-03	51.090	51.300	50.285	50.448	47.243	78,712
2025-07-02	48.660	50.719	48.650	50.425	47.222	26,539
2025-07-01	48.210	48.841	48.040	48.621	45.533	12,647
2025-06-30	47.930	48.099	47.848	47.970	44.923	15,518
2025-06-27	48.560	48.741	48.315	48.315	45.246	15,044
2025-06-26	47.610	48.555	47.520	48.452	45.374	36,853
2025-06-25	46.990	46.990	46.461	46.665	43.701	45,635
2025-06-24	47.220	47.459	47.090	47.410	44.398	15,848
2025-06-23	46.030	46.399	45.750	46.391	43.444	7,965
2025-06-20	47.120	47.330	45.985	46.020	43.097	51,079
2025-06-19	47.830	47.830	47.830	47.830	44.792	0
2025-06-18	47.689	48.030	47.615	47.830	44.792	20,672
2025-06-17	48.760	48.760	47.865	47.865	44.825	30,244
2025-06-16	49.040	49.500	48.950	49.095	45.976	14,900
2025-06-13	48.650	48.828	48.530	48.640	45.550	23,366
2025-06-12	50.390	50.390	49.580	49.855	46.688	6,982
2025-06-11	50.930	51.050	50.600	50.610	47.395	8,360
2025-06-10	50.300	50.811	50.260	50.811	47.583	2,982
2025-06-09	49.760	50.289	49.680	50.289	47.095	2,880
2025-06-06	49.710	49.750	49.470	49.499	46.355	910
2025-06-05	49.470	50.480	49.470	50.150	46.964	24,374
2025-06-04	48.970	49.420	48.940	49.315	46.182	4,379
2025-06-03	48.720	48.720	48.150	48.595	45.508	5,536
2025-06-02	48.950	49.425	48.790	49.155	46.033	4,660
2025-05-30	49.170	49.230	48.458	48.930	45.822	3,223
2025-05-29	49.240	49.430	49.065	49.319	46.186	1,787
2025-05-28	49.330	49.370	48.920	49.141	46.020	7,379
2025-05-27	49.570	49.870	49.460	49.725	46.566	4,756

← NewerPage 6 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.