BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	49.350	49.832	49.060	49.810	46.646	22,830
2025-05-22	49.390	49.480	49.250	49.480	46.337	1,826
2025-05-21	49.680	49.890	49.380	49.380	46.243	5,218
2025-05-20	49.775	50.195	49.750	49.851	46.685	3,736
2025-05-19	49.870	50.315	49.530	50.101	46.919	5,487
2025-05-16	50.570	50.570	49.892	50.410	47.208	9,244
2025-05-15	50.420	50.510	49.990	50.505	47.297	2,220
2025-05-14	50.840	50.890	50.144	50.190	47.002	4,616
2025-05-13	50.480	50.850	50.136	50.850	47.620	2,615
2025-05-12	49.900	50.980	49.890	49.931	46.759	7,836
2025-05-09	48.680	48.680	48.575	48.575	45.489	302
2025-05-08	48.290	48.410	47.952	48.215	45.152	5,507
2025-05-07	48.760	48.782	48.415	48.430	45.354	3,051
2025-05-06	48.755	48.968	48.560	48.720	45.625	8,820
2025-05-02	48.400	49.055	48.340	48.885	45.780	8,332
2025-05-01	48.200	48.230	47.475	47.670	44.642	3,442
2025-04-30	47.500	47.630	46.819	47.630	44.605	6,101
2025-04-29	49.180	49.180	48.600	48.692	45.599	1,831
2025-04-28	48.060	48.470	48.060	48.120	45.063	1,637
2025-04-25	48.690	48.690	48.050	48.230	45.166	2,679
2025-04-24	48.700	49.285	48.694	49.285	46.154	1,709
2025-04-23	48.550	49.501	48.538	48.538	45.454	8,273
2025-04-22	47.420	47.880	47.390	47.590	44.567	1,199
2025-04-17	46.360	46.855	46.310	46.750	43.780	6,240
2025-04-16	46.000	46.100	45.432	45.439	42.553	2,094
2025-04-15	46.240	46.700	46.195	46.210	43.275	3,129
2025-04-14	45.000	46.475	45.000	46.432	43.483	2,753
2025-04-11	44.330	45.390	44.310	45.390	42.507	14,620
2025-04-10	44.780	44.780	42.450	43.548	40.782	18,108
2025-04-09	40.470	44.145	40.470	43.744	40.966	6,164
2025-04-08	42.800	43.480	40.399	40.620	38.040	7,024
2025-04-07	39.340	44.190	39.340	42.502	39.803	8,109
2025-04-04	44.460	44.460	41.698	42.219	39.537	25,805
2025-04-03	47.300	47.300	46.180	46.890	43.912	12,744
2025-04-02	48.350	48.350	47.570	47.690	44.661	20,486
2025-04-01	48.608	48.950	48.400	48.622	45.534	2,211
2025-03-31	48.100	48.128	47.300	48.128	45.071	6,005
2025-03-28	49.560	49.720	48.909	48.969	45.858	4,927
2025-03-27	49.670	49.720	49.350	49.610	46.459	4,048
2025-03-26	50.030	50.030	49.651	49.651	46.497	8,662
2025-03-25	49.530	49.890	49.530	49.751	46.591	11,761
2025-03-24	49.590	49.850	49.050	49.259	46.130	4,628
2025-03-21	48.750	49.020	48.722	48.970	45.859	3,584
2025-03-20	49.110	49.380	48.790	49.280	46.150	5,404
2025-03-19	49.980	50.290	49.830	50.290	47.096	5,171
2025-03-18	50.610	50.670	50.130	50.460	47.255	4,823
2025-03-17	50.170	50.640	50.130	50.590	47.376	4,378
2025-03-14	49.420	49.480	49.061	49.441	46.300	6,060
2025-03-13	48.010	49.138	48.010	48.760	45.663	5,296
2025-03-12	49.140	49.140	48.209	48.550	45.466	15,916
2025-03-11	50.500	50.500	49.420	49.975	46.801	9,759
2025-03-10	49.220	49.985	49.150	49.351	46.216	15,849
2025-03-07	48.715	49.920	48.680	49.835	46.669	4,369
2025-03-06	50.470	50.750	50.361	50.509	46.378	5,533
2025-03-05	49.780	50.450	49.780	50.319	46.204	13,357
2025-03-04	48.970	49.669	48.450	49.669	45.607	4,785
2025-03-03	49.970	50.110	49.000	49.210	45.185	10,422
2025-02-28	48.985	48.985	48.225	48.225	44.281	3,231
2025-02-27	50.390	50.390	49.500	49.735	45.668	2,304
2025-02-26	50.460	50.590	50.135	50.370	46.251	2,875

← NewerPage 7 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.