See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.08▲ 3.02%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-142,647.682,668.182,626.742,665.502,058.502,329,053
2022-04-132,638.772,667.732,630.302,660.162,054.372,212,529
2022-04-122,607.582,657.042,586.192,646.792,044.055,025,292
2022-04-112,641.442,653.922,582.632,590.652,000.692,327,149
2022-04-082,653.922,685.112,653.922,674.422,065.382,345,284
2022-04-072,620.502,636.902,579.512,617.832,021.683,304,580
2022-04-062,644.122,661.492,620.052,635.202,035.103,077,672
2022-04-052,673.532,684.222,635.202,641.892,040.263,989,445
2022-04-042,674.422,683.772,649.492,672.632,064.014,271,745
2022-04-012,652.582,709.172,649.022,690.462,077.774,055,464
2022-03-312,620.952,670.412,615.912,630.752,031.666,080,922
2022-03-302,573.712,661.932,567.922,659.272,053.696,191,409
2022-03-292,573.272,606.692,490.832,546.981,966.978,245,031
2022-03-282,594.662,603.122,540.742,551.431,970.418,048,851
2022-03-252,517.572,531.832,496.632,530.491,954.244,728,930
2022-03-242,493.952,518.462,468.552,496.631,928.085,244,076
2022-03-232,410.632,448.062,405.732,442.271,886.106,221,235
2022-03-222,440.932,451.182,375.432,376.761,835.5210,792,352
2022-03-212,333.992,431.132,315.272,418.651,867.865,834,181
2022-03-182,325.972,337.552,274.282,303.691,779.087,436,854
2022-03-172,239.972,293.882,223.932,293.881,771.515,472,932
2022-03-162,268.042,277.842,204.322,261.801,746.739,277,960
2022-03-152,186.052,209.222,160.212,203.431,701.6510,889,146
2022-03-142,334.432,335.322,233.732,249.331,737.1011,825,666
2022-03-112,397.712,403.942,311.262,361.611,823.826,595,821
2022-03-102,369.632,388.792,350.922,386.571,843.095,058,284
2022-03-092,407.952,410.182,313.042,362.061,824.166,684,204
2022-03-082,402.612,416.872,345.572,388.351,844.469,779,967
2022-03-072,500.642,550.372,451.622,456.521,897.1110,226,014
2022-03-042,439.592,446.282,367.262,402.611,855.476,634,231
2022-03-032,428.452,465.882,403.052,423.551,871.655,122,705
2022-03-022,338.442,387.902,333.752,373.201,832.768,303,545
2022-03-012,236.402,295.672,231.502,273.831,756.026,110,330
2022-02-282,223.932,261.802,217.692,245.761,734.359,949,295
2022-02-252,143.282,207.002,105.852,203.431,701.656,863,164
2022-02-242,087.132,140.682,067.972,098.271,620.447,300,159
2022-02-232,291.662,297.502,256.902,256.901,656.166,741,397
2022-02-222,242.202,296.112,231.502,264.921,662.047,750,794
2022-02-212,301.912,323.742,245.762,265.371,662.375,226,805
2022-02-182,240.412,277.402,240.412,276.951,670.876,269,475
2022-02-172,255.562,261.932,211.902,230.171,636.5413,180,702
2022-02-162,219.032,256.902,201.202,251.111,651.918,777,929
2022-02-152,232.392,252.442,182.932,208.331,620.5212,024,739
2022-02-142,257.792,277.842,227.492,243.091,646.028,231,750
2022-02-112,272.502,280.522,234.182,257.791,656.8110,472,124
2022-02-102,285.862,328.642,278.292,312.151,696.709,551,571
2022-02-092,245.762,261.802,205.212,253.341,653.5411,473,657
2022-02-082,279.182,288.092,233.282,241.311,644.7115,425,974
2022-02-072,196.752,260.022,185.612,246.651,648.647,849,305
2022-02-042,174.472,192.292,156.642,156.641,582.598,717,083
2022-02-032,192.292,205.702,152.192,152.191,579.329,648,095
2022-02-022,105.852,154.422,105.852,143.281,572.785,541,992
2022-02-012,103.622,123.222,077.332,113.421,550.876,180,488
2022-01-312,161.992,162.272,086.692,091.591,534.856,886,366
2022-01-282,451.002,462.502,366.002,382.501,748.33242,119,859
2022-01-272,381.002,460.502,378.002,443.001,792.7222,911,704
2022-01-262,352.002,403.502,342.502,398.001,759.7013,364,061
2022-01-252,373.502,390.502,328.502,328.501,708.7015,392,400
2022-01-242,381.502,411.502,307.502,333.501,712.3723,557,660
2022-01-212,417.002,439.502,390.502,423.501,778.4129,459,662
← NewerPage 20 of 22 · 1,268 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.