BHP Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	51.980	51.980	51.980	51.980	47.729	0
2024-11-27	51.545	51.990	51.545	51.980	47.729	8,619
2024-11-26	51.730	51.730	51.139	51.240	47.049	9,371
2024-11-25	52.550	52.640	52.355	52.519	48.224	6,813
2024-11-22	51.855	52.239	51.710	52.175	47.908	1,521
2024-11-21	51.728	52.055	51.500	52.055	47.798	2,104
2024-11-20	52.560	52.590	52.030	52.125	47.862	3,448
2024-11-19	52.670	52.670	51.991	52.431	48.143	7,369
2024-11-18	51.900	52.660	51.900	52.562	48.264	4,850
2024-11-15	51.890	52.260	51.800	51.820	47.582	2,406
2024-11-14	51.880	52.399	51.730	52.110	47.848	4,563
2024-11-13	52.500	52.660	52.155	52.438	48.149	732
2024-11-12	53.400	53.400	52.275	52.469	48.178	4,973
2024-11-11	54.430	54.430	53.458	53.505	49.129	8,444
2024-11-08	56.650	56.650	54.840	55.091	50.585	5,566
2024-11-07	57.000	58.466	57.000	57.676	52.959	6,447
2024-11-06	55.060	55.979	54.821	55.979	51.400	9,140
2024-11-05	56.470	56.720	56.380	56.608	51.978	3,585
2024-11-04	55.980	56.530	55.980	56.270	51.668	6,124
2024-11-01	56.090	56.230	55.940	56.021	51.439	7,852
2024-10-31	56.006	56.140	55.040	55.550	51.007	3,958
2024-10-30	56.195	56.890	56.090	56.650	52.017	21,741
2024-10-29	57.400	57.640	57.290	57.378	52.685	6,053
2024-10-28	56.705	57.150	56.690	57.030	52.366	4,877
2024-10-25	56.490	56.890	56.339	56.340	51.732	7,895
2024-10-24	56.230	56.280	55.530	55.770	51.209	838
2024-10-23	55.850	55.850	55.520	55.525	50.984	1,666
2024-10-22	56.043	56.640	56.020	56.490	51.870	1,798
2024-10-21	56.860	57.035	56.130	56.159	51.566	871
2024-10-18	56.570	57.340	56.560	57.130	52.458	3,380
2024-10-17	56.130	56.830	56.090	56.795	52.150	6,741
2024-10-16	58.770	58.830	56.910	57.166	52.491	19,604
2024-10-15	58.000	58.618	58.000	58.275	53.509	3,899
2024-10-14	58.506	59.530	58.450	59.280	54.432	13,096
2024-10-11	58.800	59.250	58.660	59.060	54.230	5,429
2024-10-10	58.400	58.831	58.008	58.800	53.991	6,304
2024-10-09	57.940	58.340	57.870	58.300	53.532	8,060
2024-10-08	60.000	60.000	57.990	58.295	53.527	9,336
2024-10-07	60.820	60.970	60.675	60.831	55.856	3,206
2024-10-04	60.720	60.860	60.390	60.451	55.507	15,771
2024-10-03	60.795	61.260	60.795	61.030	56.039	9,100
2024-10-02	62.660	63.195	62.510	62.570	57.453	3,428
2024-10-01	61.848	62.339	61.610	62.339	57.241	5,451
2024-09-30	63.200	63.200	61.850	62.105	57.026	12,788
2024-09-27	61.735	62.305	61.710	62.055	56.980	6,376
2024-09-26	57.870	61.110	57.870	61.101	56.104	6,259
2024-09-25	58.000	58.120	57.690	57.790	53.064	9,344
2024-09-24	55.950	57.315	55.950	57.290	52.605	9,166
2024-09-23	55.250	55.250	53.995	54.599	50.134	8,140
2024-09-20	54.430	54.515	53.920	53.920	49.510	11,055
2024-09-19	53.250	55.405	53.250	55.090	50.585	11,430
2024-09-18	53.083	53.715	53.083	53.545	49.166	5,419
2024-09-17	53.630	53.865	53.360	53.360	48.996	7,066
2024-09-16	53.505	53.700	53.201	53.630	49.244	1,769
2024-09-13	52.880	53.190	52.810	52.901	48.575	3,223
2024-09-12	52.845	53.709	52.790	53.699	47.962	22,326
2024-09-11	51.840	52.460	51.451	52.409	46.810	9,707
2024-09-10	51.350	51.370	50.900	51.195	45.726	13,948
2024-09-09	51.950	51.980	51.568	51.791	46.258	7,921
2024-09-06	52.000	52.000	51.100	51.395	45.904	41,676

← NewerPage 9 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.