Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-022,039.002,066.002,037.002,063.001,845.99978,535
2024-08-302,096.002,106.732,083.002,083.001,863.88887,622
2024-08-292,086.002,091.002,072.002,083.001,863.88807,753
2024-08-282,069.002,089.002,050.002,064.001,846.881,578,920
2024-08-272,121.002,129.002,090.002,096.001,875.521,583,454
2024-08-232,081.002,091.002,071.002,080.001,861.20596,782
2024-08-222,093.002,106.002,057.002,079.001,860.30643,849
2024-08-212,116.002,127.002,103.902,110.001,888.041,616,721
2024-08-202,085.002,089.002,058.002,062.001,845.09676,277
2024-08-192,055.002,085.002,053.002,076.001,857.621,096,878
2024-08-162,046.002,071.002,035.002,050.001,834.35960,467
2024-08-152,035.002,060.002,022.002,056.001,839.721,052,372
2024-08-142,040.002,053.001,997.002,046.001,830.781,455,393
2024-08-132,102.002,113.002,075.002,080.001,861.201,743,278
2024-08-122,104.002,108.002,083.002,094.001,873.731,055,370
2024-08-092,102.002,116.002,086.002,097.001,876.41740,701
2024-08-082,077.002,094.002,051.002,088.001,868.361,229,559
2024-08-072,090.002,108.002,051.002,097.001,876.412,021,705
2024-08-062,086.002,099.002,059.002,087.001,867.462,050,664
2024-08-052,065.002,069.002,019.002,067.001,849.572,327,964
2024-08-022,125.002,146.002,092.002,103.001,881.781,501,825
2024-08-012,163.002,170.002,129.002,135.001,910.411,256,517
2024-07-312,131.002,155.002,125.002,145.001,919.361,324,014
2024-07-302,104.002,115.042,069.002,093.001,872.831,119,612
2024-07-292,160.002,160.002,124.002,124.001,900.57924,900
2024-07-262,154.002,158.002,135.652,141.001,915.78916,621
2024-07-252,100.002,170.002,080.002,123.001,899.681,694,004
2024-07-242,123.002,135.542,111.692,116.001,893.411,190,640
2024-07-232,130.002,140.002,102.002,118.001,895.202,488,262
2024-07-222,147.002,159.002,135.002,150.001,923.841,058,460
2024-07-192,158.002,212.002,124.002,150.001,923.841,513,267
2024-07-182,210.002,226.002,174.002,175.001,946.211,370,151
2024-07-172,191.002,211.002,181.002,198.001,966.791,213,579
2024-07-162,230.002,230.002,180.002,191.001,960.521,324,916
2024-07-152,274.002,302.002,234.002,250.002,013.321,559,308
2024-07-122,268.002,301.002,238.002,288.002,047.322,094,423
2024-07-112,275.002,295.002,240.002,252.002,015.112,055,925
2024-07-102,258.002,292.002,244.002,277.002,037.481,176,880
2024-07-092,292.002,298.002,275.002,278.002,038.371,378,556
2024-07-082,282.002,300.002,270.002,272.002,033.00841,948
2024-07-052,342.002,342.002,301.002,322.002,077.74804,766
2024-07-042,361.002,381.002,327.002,355.002,107.27536,409
2024-07-032,298.002,351.132,252.002,342.002,095.641,799,377
2024-07-022,270.002,300.002,251.002,266.002,027.63798,085
2024-07-012,288.002,308.002,273.002,286.002,045.531,742,891
2024-06-282,255.002,292.002,241.002,263.002,024.952,059,252
2024-06-272,254.002,259.822,238.002,241.002,005.26930,738
2024-06-262,274.002,291.002,262.002,265.002,026.741,650,824
2024-06-252,270.002,283.002,225.002,246.002,009.744,879,715
2024-06-242,226.002,269.002,211.002,239.002,003.471,629,985
2024-06-212,243.002,248.002,229.002,233.001,998.102,048,470
2024-06-202,240.002,263.002,233.002,255.002,017.79816,138
2024-06-192,245.002,245.002,217.002,233.001,998.101,199,291
2024-06-182,218.002,230.002,196.002,222.001,988.261,731,464
2024-06-172,193.002,230.002,191.002,203.001,971.261,187,106
2024-06-142,236.002,239.002,211.002,235.001,999.891,155,762
2024-06-132,246.002,253.032,219.002,234.001,999.001,192,863
2024-06-122,259.002,267.002,239.002,250.002,013.321,263,798
2024-06-112,267.002,271.002,208.002,226.001,991.842,841,584
2024-06-102,268.002,318.002,268.002,293.002,051.79822,032
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.7324 GBP
2026-03-050.5481 GBP
2025-09-040.4470 GBP
2025-03-060.3878 GBP
2024-09-120.5658 GBP
2024-03-070.5630 GBP
2023-09-070.6407 GBP
2023-03-090.7437 GBP
2022-09-011.5146 GBP
2022-02-241.1238 GBP
2021-09-021.4438 GBP
2021-03-040.7299 GBP
2020-09-030.4211 GBP
2020-03-050.4963 GBP
2019-09-050.6303 GBP
2019-03-070.4225 GBP
2019-01-100.7652 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.