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%WTI99.10▲ 2.01%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-132,107.002,133.002,074.002,108.001,627.963,198,332
2022-07-122,126.002,139.502,102.602,127.501,643.023,030,891
2022-07-112,141.002,177.002,130.002,154.001,663.482,555,967
2022-07-082,220.002,234.002,153.002,205.501,703.253,803,945
2022-07-072,219.002,300.502,200.002,248.501,736.464,026,830
2022-07-062,139.502,205.502,139.502,164.501,671.593,335,587
2022-07-052,260.502,265.002,158.002,174.001,678.935,670,181
2022-07-042,241.502,261.502,226.002,244.001,732.991,729,519
2022-07-012,242.002,275.002,193.002,224.001,717.543,616,110
2022-06-302,341.502,347.002,270.002,297.001,773.923,524,345
2022-06-292,402.002,419.502,376.502,383.001,840.333,317,743
2022-06-282,434.002,454.002,387.002,388.001,844.193,188,488
2022-06-272,328.002,364.862,313.002,351.001,815.623,937,339
2022-06-242,226.002,283.002,217.002,275.501,757.312,632,321
2022-06-232,262.002,297.002,225.502,238.001,728.354,420,004
2022-06-222,294.502,306.002,241.502,263.501,748.042,606,133
2022-06-212,341.002,361.502,315.002,354.001,817.942,505,347
2022-06-202,310.002,323.502,263.502,321.001,792.453,854,241
2022-06-172,423.002,445.002,346.502,358.501,821.413,006,658
2022-06-162,526.502,530.402,429.922,439.001,883.582,977,838
2022-06-152,510.002,565.002,474.502,541.501,962.743,594,091
2022-06-142,535.002,535.002,479.002,498.501,929.533,097,682
2022-06-132,550.002,550.502,443.002,503.001,933.005,218,978
2022-06-102,625.502,628.502,552.002,558.001,975.483,275,503
2022-06-092,650.002,690.002,629.502,632.002,032.633,354,774
2022-06-082,719.002,728.002,668.502,704.502,088.622,981,239
2022-06-072,684.502,737.502,657.022,709.502,092.483,783,252
2022-06-062,640.002,697.262,636.002,658.502,053.093,256,065
2022-06-012,590.002,598.002,526.502,550.001,969.304,158,023
2022-05-312,530.002,579.002,505.002,515.001,942.272,902,362
2022-05-302,545.002,565.002,519.502,544.501,965.052,193,592
2022-05-272,461.002,533.002,458.502,506.501,935.712,630,871
2022-05-262,400.002,430.502,397.502,421.001,869.682,085,586
2022-05-252,461.502,476.262,403.002,435.501,880.883,014,519
2022-05-242,378.992,434.692,369.192,425.331,873.022,628,616
2022-05-232,409.742,438.702,401.272,425.331,873.023,859,449
2022-05-202,370.532,407.512,368.302,383.001,840.333,724,492
2022-05-192,328.642,330.422,251.552,316.161,788.725,215,583
2022-05-182,350.472,354.512,297.002,304.131,779.424,814,260
2022-05-172,301.462,345.132,292.102,341.561,808.334,316,709
2022-05-162,281.412,328.642,280.962,296.561,773.572,694,953
2022-05-132,290.322,320.622,277.842,313.491,786.653,630,786
2022-05-122,243.982,271.612,214.642,259.131,744.673,675,578
2022-05-112,294.782,339.332,276.512,326.861,796.973,356,974
2022-05-102,272.502,293.882,237.292,244.421,733.315,457,529
2022-05-092,333.102,338.892,255.122,263.141,747.776,061,383
2022-05-062,374.092,387.902,329.532,368.301,828.985,418,705
2022-05-052,440.932,451.182,366.072,370.081,830.358,269,552
2022-05-042,370.532,413.822,331.122,374.541,833.792,637,948
2022-05-032,401.722,437.362,375.872,430.681,877.155,481,687
2022-04-292,456.972,463.652,419.992,428.451,875.433,842,695
2022-04-282,424.002,432.912,381.672,407.511,859.264,120,907
2022-04-272,333.102,404.392,333.102,386.121,842.745,221,327
2022-04-262,311.262,317.062,237.742,293.441,771.175,143,552
2022-04-252,319.282,342.962,243.982,254.671,741.237,367,013
2022-04-222,425.782,490.832,396.372,406.621,858.576,330,279
2022-04-212,539.852,546.982,493.512,511.781,939.788,059,128
2022-04-202,641.442,647.242,549.652,575.051,988.655,957,709
2022-04-192,662.832,694.912,632.092,652.142,048.186,143,982
2022-04-142,647.682,668.182,626.742,665.502,058.502,329,053
← NewerPage 19 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.