BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	50.800	50.860	50.421	50.719	46.571	5,568
2025-02-24	51.450	51.459	51.082	51.459	47.250	2,127
2025-02-21	52.130	52.290	51.651	51.735	47.504	487
2025-02-20	52.070	52.380	51.885	52.001	47.748	5,382
2025-02-19	50.967	51.180	50.657	50.820	46.664	1,370
2025-02-18	52.000	52.355	51.751	52.010	47.756	2,723
2025-02-17	51.819	51.819	51.819	51.819	47.581	0
2025-02-14	52.420	52.500	51.795	51.819	47.581	10,120
2025-02-13	50.930	51.635	50.880	51.565	47.348	9,158
2025-02-12	50.320	51.051	50.250	50.689	46.543	1,276
2025-02-11	49.850	50.170	49.670	50.080	45.984	1,680
2025-02-10	51.220	52.120	50.599	50.831	46.674	1,961
2025-02-07	51.270	51.270	50.281	50.385	46.264	5,421
2025-02-06	51.080	51.230	50.835	50.835	46.678	5,234
2025-02-05	50.250	50.250	49.905	50.070	45.975	8,219
2025-02-04	49.180	49.950	49.175	49.831	45.755	10,168
2025-02-03	48.500	49.185	48.240	48.930	44.928	4,761
2025-01-31	49.700	49.830	49.315	49.315	45.282	5,992
2025-01-30	49.630	49.940	49.480	49.940	45.855	3,291
2025-01-29	48.770	49.320	48.670	48.670	44.690	3,345
2025-01-28	49.490	49.490	48.430	48.520	44.551	5,342
2025-01-27	49.770	49.810	49.455	49.810	45.736	1,444
2025-01-24	49.580	50.240	49.580	49.889	45.809	3,821
2025-01-23	48.979	49.440	48.820	49.440	45.397	2,785
2025-01-22	49.790	49.790	49.268	49.540	45.488	7,035
2025-01-21	50.030	50.229	49.865	50.051	45.957	12,150
2025-01-20	50.250	50.250	50.250	50.250	46.140	0
2025-01-17	49.690	50.460	49.690	50.250	46.140	5,069
2025-01-16	49.440	49.591	49.218	49.495	45.447	19,187
2025-01-15	49.970	50.140	49.610	49.710	45.645	2,010
2025-01-14	49.650	49.650	49.248	49.486	45.438	9,631
2025-01-13	48.490	49.210	48.360	49.210	45.185	3,719
2025-01-10	49.000	49.080	48.428	48.762	44.774	2,203
2025-01-09	48.498	48.498	48.498	48.498	44.531	0
2025-01-08	48.000	48.650	48.000	48.498	44.531	524
2025-01-07	48.000	48.880	48.000	48.499	44.533	3,243
2025-01-06	48.110	49.209	48.058	48.529	44.560	2,396
2025-01-03	49.040	49.120	48.550	48.855	44.859	5,256
2025-01-02	49.200	49.555	48.979	49.039	45.028	1,602
2024-12-31	48.880	49.176	48.822	48.822	44.830	1,612
2024-12-30	49.050	49.120	48.740	48.985	44.979	3,150
2024-12-27	49.000	49.405	48.950	49.209	45.185	3,029
2024-12-24	49.600	49.600	49.120	49.410	45.369	816
2024-12-23	49.120	49.310	48.960	49.180	45.158	2,659
2024-12-20	48.720	49.738	48.720	49.555	45.502	3,493
2024-12-19	49.310	49.480	48.985	49.200	45.176	3,234
2024-12-18	50.652	50.876	50.080	50.080	45.984	4,637
2024-12-17	50.850	51.220	50.750	51.084	46.906	3,834
2024-12-16	51.530	51.640	51.229	51.285	47.091	2,022
2024-12-13	51.910	51.960	51.480	51.640	47.417	4,058
2024-12-12	53.420	53.420	52.440	52.505	48.211	4,063
2024-12-11	53.510	53.535	53.250	53.430	49.060	1,001
2024-12-10	53.150	53.519	53.060	53.510	49.134	3,228
2024-12-09	53.880	54.630	53.880	54.045	49.625	3,324
2024-12-06	52.290	52.290	51.365	51.379	47.177	5,301
2024-12-05	52.415	52.680	52.030	52.158	47.892	3,571
2024-12-04	53.210	53.210	52.739	52.739	48.426	3,765
2024-12-03	53.300	53.540	53.040	53.390	49.024	4,249
2024-12-02	52.865	53.000	52.395	52.680	48.372	7,688
2024-11-29	52.255	52.930	52.150	52.648	48.342	5,735

← NewerPage 8 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.