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
2024-06-072,331.002,345.002,298.002,304.002,061.645,116,029
2024-06-062,301.002,326.002,268.002,326.002,081.321,573,304
2024-06-052,277.002,613.722,250.002,282.002,041.951,712,387
2024-06-042,311.002,312.002,246.002,264.002,025.842,670,133
2024-06-032,334.002,343.002,302.002,308.002,065.212,187,988
2024-05-312,316.002,354.002,300.002,321.002,076.851,934,669
2024-05-302,313.002,368.002,299.002,316.002,072.371,947,829
2024-05-292,358.002,443.002,322.002,353.002,105.484,032,508
2024-05-282,331.002,350.002,315.002,335.002,089.372,508,583
2024-05-242,310.002,336.002,294.002,329.002,084.012,719,022
2024-05-232,338.002,359.002,305.002,315.002,071.48985,761
2024-05-222,410.002,418.002,324.002,329.002,084.013,842,071
2024-05-212,401.002,451.002,381.002,430.002,174.381,206,597
2024-05-202,410.002,439.002,407.002,436.002,179.751,817,764
2024-05-172,365.002,409.122,355.002,400.002,147.542,900,442
2024-05-162,341.002,362.002,312.002,352.002,104.592,770,401
2024-05-152,341.002,372.992,308.002,326.002,081.321,433,888
2024-05-142,277.002,371.002,267.002,328.002,083.113,566,330
2024-05-132,281.002,311.002,262.002,282.002,041.951,196,868
2024-05-102,274.002,306.002,257.002,297.002,055.371,423,182
2024-05-092,270.002,281.002,255.002,271.002,032.112,058,785
2024-05-082,282.002,292.002,250.002,272.002,033.00700,346
2024-05-072,278.002,304.002,271.002,294.002,052.691,112,770
2024-05-032,233.002,261.002,211.002,241.002,005.261,696,059
2024-05-022,212.002,238.002,193.002,232.001,997.211,327,285
2024-05-012,210.002,225.322,201.002,207.001,974.84533,958
2024-04-302,246.002,276.002,223.002,223.001,989.16346,603
2024-04-292,249.002,268.002,214.002,250.002,013.321,642,335
2024-04-262,284.002,295.002,232.002,250.002,013.323,198,357
2024-04-252,280.002,324.002,263.002,311.002,067.903,117,191
2024-04-242,401.002,403.002,357.002,364.002,115.321,297,464
2024-04-232,355.002,356.002,314.002,337.002,091.161,407,620
2024-04-222,355.002,372.502,342.002,348.002,101.011,146,885
2024-04-192,310.002,346.002,310.002,340.002,093.85959,669
2024-04-182,360.002,366.002,325.002,325.002,080.432,661,992
2024-04-172,314.002,379.002,304.002,365.002,116.222,546,125
2024-04-162,317.002,325.002,271.002,287.002,046.421,654,182
2024-04-152,389.002,403.002,376.002,383.002,132.331,140,360
2024-04-122,372.002,406.002,317.002,389.002,137.692,607,151
2024-04-112,390.002,397.002,317.002,350.002,102.802,053,617
2024-04-102,391.002,403.002,362.002,373.002,123.382,107,790
2024-04-092,350.002,386.342,317.002,369.002,119.806,647,539
2024-04-082,302.002,354.002,302.002,349.002,101.902,284,477
2024-04-052,313.002,317.002,274.002,285.002,044.631,417,507
2024-04-042,320.002,340.002,320.002,328.002,083.111,142,728
2024-04-032,327.002,333.002,310.002,321.002,076.85966,507
2024-04-022,323.002,344.002,317.422,328.002,083.111,807,188
2024-03-282,286.002,286.682,264.502,275.002,035.691,350,901
2024-03-272,248.502,263.502,232.002,257.002,019.581,323,074
2024-03-262,241.002,251.002,227.002,233.501,998.551,033,507
2024-03-252,258.502,285.502,258.002,264.002,025.84930,828
2024-03-222,265.502,292.002,162.002,274.002,034.791,257,800
2024-03-212,288.502,303.502,277.502,289.502,048.661,302,343
2024-03-202,234.002,240.002,220.502,238.002,002.581,611,383
2024-03-192,233.002,240.002,211.002,227.001,992.741,219,468
2024-03-182,189.002,221.502,187.502,203.501,971.711,356,121
2024-03-152,178.502,186.002,158.002,175.001,946.212,701,515
2024-03-142,219.002,239.502,188.002,201.501,969.921,480,024
2024-03-132,172.502,231.102,166.002,224.001,990.051,777,778
2024-03-122,200.002,242.002,194.502,205.001,973.051,726,619
← NewerPage 11 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.