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%WTI99.03▲ 1.94%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-072,282.502,328.502,280.502,322.501,916.641,461,579
2022-10-062,335.002,341.802,293.002,313.001,908.802,292,191
2022-10-052,284.502,328.502,280.502,319.501,914.171,848,539
2022-10-042,311.502,340.502,295.502,337.001,928.611,961,447
2022-10-032,233.002,289.252,223.502,283.001,884.051,600,910
2022-09-302,255.002,288.502,243.502,276.501,878.681,990,479
2022-09-292,276.002,330.502,241.572,289.001,889.002,187,691
2022-09-282,217.502,294.002,203.002,287.501,887.762,127,223
2022-09-272,234.002,270.002,225.502,251.001,857.641,987,251
2022-09-262,195.002,240.002,175.502,191.231,808.312,145,978
2022-09-232,249.002,263.502,195.502,222.001,833.713,034,764
2022-09-222,217.002,314.002,202.502,270.501,873.732,916,925
2022-09-212,229.502,277.002,229.502,249.501,856.401,192,573
2022-09-202,294.002,295.502,234.002,260.001,865.072,801,143
2022-09-162,205.002,251.002,199.502,237.001,846.082,902,046
2022-09-152,269.502,284.502,243.502,252.501,858.881,965,505
2022-09-142,284.002,284.002,245.002,248.001,855.161,258,206
2022-09-132,324.002,365.002,286.002,301.001,898.902,203,645
2022-09-122,336.502,351.002,320.002,327.501,920.772,150,962
2022-09-092,238.002,312.502,230.502,280.001,881.572,347,932
2022-09-082,151.002,184.502,131.002,182.001,800.701,790,274
2022-09-072,129.502,161.502,091.002,120.501,749.942,291,602
2022-09-062,206.002,224.002,157.002,183.501,801.932,482,876
2022-09-052,250.502,264.002,216.002,227.501,838.245,575,273
2022-09-022,167.002,220.502,146.002,207.501,821.742,909,760
2022-09-012,200.002,209.002,143.002,153.001,776.762,877,654
2022-08-312,391.002,408.502,350.002,359.501,822.183,152,579
2022-08-302,446.002,472.502,382.002,398.501,852.303,736,276
2022-08-262,523.502,553.382,503.502,507.001,936.091,877,506
2022-08-252,490.002,520.232,478.502,500.001,930.691,595,690
2022-08-242,436.002,476.002,436.002,455.001,895.943,743,983
2022-08-232,421.502,489.002,420.632,475.001,911.383,819,048
2022-08-222,420.002,431.302,380.002,428.001,875.082,822,317
2022-08-192,411.002,411.002,367.002,387.001,843.422,262,910
2022-08-182,349.002,393.102,344.002,371.501,831.451,937,058
2022-08-172,351.502,367.002,317.002,346.001,811.763,193,325
2022-08-162,342.502,374.002,305.502,360.001,822.573,765,618
2022-08-152,275.002,282.502,191.502,237.501,727.972,603,879
2022-08-122,268.502,278.502,226.002,255.001,741.481,965,361
2022-08-112,253.002,282.502,219.502,266.501,750.363,054,927
2022-08-102,202.502,244.002,192.502,244.001,732.991,215,949
2022-08-092,259.002,259.002,224.002,225.001,718.311,172,732
2022-08-082,236.002,284.002,221.502,243.001,732.211,198,415
2022-08-052,240.002,268.002,201.002,246.501,734.921,190,155
2022-08-042,176.502,300.002,170.502,205.501,703.251,607,860
2022-08-032,200.502,206.002,175.102,192.001,692.831,523,842
2022-08-022,197.502,218.002,163.502,177.501,681.631,360,871
2022-08-012,260.002,266.002,199.002,209.001,705.961,719,369
2022-07-292,198.002,256.502,194.502,248.501,736.463,007,734
2022-07-282,215.502,247.002,202.002,218.501,713.291,945,459
2022-07-272,145.002,189.502,120.502,182.501,685.492,802,190
2022-07-262,211.002,228.162,176.002,180.501,683.952,749,336
2022-07-252,143.002,201.002,143.002,179.001,682.791,699,224
2022-07-222,125.502,176.002,103.502,156.001,665.022,272,272
2022-07-212,105.502,123.282,070.502,097.001,619.462,660,574
2022-07-202,129.002,142.502,095.002,105.001,625.641,834,173
2022-07-192,077.502,122.002,077.502,115.001,633.362,115,145
2022-07-182,121.002,146.002,114.002,135.001,648.813,395,419
2022-07-152,018.002,070.501,998.602,070.501,599.003,325,874
2022-07-142,108.502,141.602,006.502,034.001,570.814,011,079
← NewerPage 18 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.