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%WTI98.47▲ 1.36%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-292,433.502,464.502,433.502,457.002,085.771,541,886
2023-03-282,414.502,425.002,398.502,410.502,046.301,382,350
2023-03-272,387.002,387.502,351.502,361.502,004.701,328,452
2023-03-242,381.502,383.002,328.002,372.002,013.611,743,215
2023-03-232,380.002,388.002,346.502,361.502,004.701,230,641
2023-03-222,376.002,391.002,345.502,371.502,013.191,968,609
2023-03-212,387.002,437.502,369.502,378.502,019.131,562,919
2023-03-202,337.002,399.002,335.002,387.002,026.351,699,942
2023-03-172,401.502,425.002,346.502,357.502,001.303,742,855
2023-03-162,396.502,414.382,335.002,355.001,999.182,698,779
2023-03-152,491.002,502.502,375.502,388.002,027.202,952,075
2023-03-142,472.002,513.502,455.502,508.002,129.063,366,777
2023-03-132,524.002,531.002,445.002,498.002,120.582,210,614
2023-03-102,499.002,537.902,486.632,531.502,149.012,331,745
2023-03-092,595.002,601.002,546.502,561.502,174.481,693,976
2023-03-082,635.002,680.002,631.502,668.502,202.181,589,359
2023-03-072,663.002,671.502,619.002,635.002,174.533,169,769
2023-03-062,700.502,709.502,654.502,667.002,200.941,992,025
2023-03-032,716.002,745.002,713.502,733.002,255.412,031,877
2023-03-022,673.002,687.002,645.502,686.002,216.623,533,044
2023-03-012,608.502,678.002,601.502,626.502,167.522,511,759
2023-02-282,509.002,537.002,500.002,527.502,085.821,797,168
2023-02-272,488.002,535.502,482.252,511.502,072.621,823,827
2023-02-242,600.002,600.002,503.502,512.002,073.033,765,315
2023-02-232,645.002,651.002,598.502,603.002,148.131,999,723
2023-02-222,700.502,702.002,621.002,658.002,193.512,605,930
2023-02-212,779.002,803.002,745.502,751.002,270.263,817,745
2023-02-202,764.002,862.002,764.002,855.002,356.091,765,846
2023-02-172,754.502,783.002,752.002,768.002,284.292,445,564
2023-02-162,775.002,799.002,752.802,791.002,303.273,806,441
2023-02-152,723.502,752.502,704.002,752.002,271.091,993,320
2023-02-142,735.502,756.692,720.502,731.502,254.171,480,436
2023-02-132,751.002,751.002,707.502,730.002,252.932,331,413
2023-02-102,749.002,785.002,708.002,721.502,245.922,319,260
2023-02-092,761.502,802.002,760.502,769.502,285.531,570,883
2023-02-082,782.502,784.002,744.502,752.002,271.091,774,265
2023-02-072,769.502,769.502,724.502,747.502,267.371,777,557
2023-02-062,776.002,780.502,714.002,737.502,259.122,070,693
2023-02-032,756.002,800.502,752.002,780.502,294.612,512,382
2023-02-022,788.002,802.502,726.502,751.502,270.682,931,908
2023-02-012,838.002,845.002,773.502,791.002,303.272,040,466
2023-01-312,817.002,836.002,772.502,826.002,332.161,821,181
2023-01-302,822.002,830.752,795.002,818.502,325.972,155,909
2023-01-272,858.002,872.502,800.002,826.002,332.161,589,949
2023-01-262,840.502,880.502,834.502,855.002,356.093,717,587
2023-01-252,821.502,845.002,802.502,840.502,344.121,588,517
2023-01-242,825.002,825.002,772.502,803.002,313.182,358,980
2023-01-232,775.002,810.002,765.502,797.002,308.221,308,011
2023-01-202,800.502,808.002,735.002,774.002,289.242,845,906
2023-01-192,747.002,779.632,740.502,750.002,269.442,014,322
2023-01-182,795.502,820.002,772.002,804.502,314.412,259,701
2023-01-172,786.002,800.002,765.002,775.502,290.481,313,944
2023-01-162,801.002,811.502,750.002,765.002,281.821,489,928
2023-01-132,820.002,849.002,791.002,813.502,321.841,067,619
2023-01-122,799.002,808.502,758.002,800.002,310.701,839,699
2023-01-112,749.002,784.002,739.942,754.502,273.151,952,489
2023-01-102,701.002,733.002,695.502,708.502,235.191,278,780
2023-01-092,741.002,745.502,713.502,719.502,244.271,282,287
2023-01-062,695.002,729.002,684.262,722.002,246.331,977,677
2023-01-052,587.002,661.502,587.002,653.002,189.392,110,158
← NewerPage 16 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.