See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.50▼ 3.23%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-212,280.002,304.502,245.002,277.001,987.631,379,057
2023-09-202,328.002,360.002,323.772,354.002,054.841,087,731
2023-09-192,348.502,361.502,331.002,340.502,043.062,379,291
2023-09-182,368.502,389.502,353.002,361.502,061.39656,074
2023-09-152,380.002,408.502,372.382,382.002,079.282,822,438
2023-09-142,287.002,372.002,278.502,361.002,060.953,774,628
2023-09-132,265.502,269.002,244.002,255.001,968.421,386,033
2023-09-122,262.002,285.002,258.002,265.501,977.591,320,102
2023-09-112,239.502,276.002,239.002,256.001,969.291,908,193
2023-09-082,212.502,215.502,184.002,207.001,926.521,976,421
2023-09-072,240.002,248.002,212.502,223.001,940.492,134,184
2023-09-062,333.002,343.502,321.502,330.001,977.96843,366
2023-09-052,325.002,353.742,322.002,336.001,983.051,274,797
2023-09-042,353.002,357.802,331.002,342.501,988.57943,552
2023-09-012,275.002,321.002,274.502,304.001,955.891,444,493
2023-08-312,288.002,293.002,273.822,274.001,930.421,050,379
2023-08-302,281.002,284.502,261.502,268.001,925.331,198,785
2023-08-292,236.002,258.502,222.002,251.501,911.321,459,524
2023-08-252,197.002,219.502,178.002,186.001,855.72971,781
2023-08-242,232.002,237.502,179.002,197.001,865.05993,548
2023-08-232,217.502,244.502,202.502,230.001,893.071,497,174
2023-08-222,191.002,219.502,157.002,182.501,852.742,241,624
2023-08-212,201.002,216.502,178.002,202.001,869.301,482,209
2023-08-182,191.002,203.502,176.002,187.501,856.991,511,801
2023-08-172,189.002,233.002,188.002,223.001,887.132,393,004
2023-08-162,200.002,216.002,185.502,203.001,870.152,370,749
2023-08-152,284.502,284.502,229.002,242.501,903.681,139,718
2023-08-142,289.002,309.502,256.502,277.001,932.971,123,940
2023-08-112,355.002,366.502,312.502,317.501,967.351,441,290
2023-08-102,347.502,366.002,334.502,349.501,994.51879,152
2023-08-092,341.502,358.002,325.502,338.001,984.75786,716
2023-08-082,327.002,327.002,291.502,317.501,967.35927,310
2023-08-072,350.002,368.502,323.002,346.501,991.97755,850
2023-08-042,345.002,366.002,333.002,364.502,007.25794,754
2023-08-032,329.002,359.002,302.002,358.002,001.731,539,396
2023-08-022,359.502,375.502,339.502,348.001,993.242,559,023
2023-08-012,413.002,421.502,387.502,397.502,035.261,280,511
2023-07-312,396.502,431.502,392.502,426.502,059.881,025,667
2023-07-282,398.002,430.002,389.002,401.002,038.231,377,321
2023-07-272,408.002,479.502,408.002,438.002,069.642,019,006
2023-07-262,462.502,465.502,441.502,444.502,075.161,653,156
2023-07-252,455.502,509.502,447.002,491.002,114.632,754,206
2023-07-242,328.502,396.502,319.002,396.502,034.411,094,706
2023-07-212,368.502,378.002,346.502,351.001,995.79910,439
2023-07-202,374.002,402.502,366.572,382.002,022.101,453,924
2023-07-192,322.502,360.002,320.502,350.001,994.941,006,442
2023-07-182,328.002,357.002,316.002,340.501,986.871,734,570
2023-07-172,338.002,347.002,316.502,324.001,972.87838,788
2023-07-142,382.502,404.002,367.002,371.002,012.761,215,408
2023-07-132,352.002,376.002,340.002,367.502,009.791,163,150
2023-07-122,279.002,345.002,271.002,333.001,980.511,963,365
2023-07-112,255.002,266.002,238.002,255.001,914.291,346,309
2023-07-102,223.002,247.002,215.502,232.001,894.77757,712
2023-07-072,260.002,270.502,237.002,257.501,916.41852,480
2023-07-062,285.502,312.002,253.002,269.501,926.602,113,788
2023-07-052,355.502,369.002,344.502,350.001,994.94912,389
2023-07-042,384.002,384.502,364.882,374.002,015.31985,717
2023-07-032,384.002,395.002,359.502,389.002,028.041,179,878
2023-06-302,361.502,362.812,333.002,340.001,986.451,065,935
2023-06-292,354.502,354.502,330.002,351.001,995.79907,932
← NewerPage 14 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.