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%WTI99.90▲ 2.83%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-202,516.002,527.502,472.002,502.501,836.3816,395,775
2022-01-192,410.002,487.002,406.002,473.501,815.1019,983,966
2022-01-182,405.002,443.502,388.002,415.001,772.1823,396,166
2022-01-172,399.002,412.502,381.002,412.501,770.349,497,390
2022-01-142,405.502,409.002,367.502,378.501,745.3911,035,995
2022-01-132,410.002,417.002,366.002,401.501,762.2715,197,438
2022-01-122,309.002,397.502,305.502,375.001,742.829,516,975
2022-01-112,289.502,309.502,242.002,273.501,668.3423,353,804
2022-01-102,318.502,318.502,252.002,261.001,659.177,428,482
2022-01-072,280.002,310.002,275.502,305.501,691.828,235,189
2022-01-062,242.002,277.502,238.482,245.001,647.434,235,069
2022-01-052,241.002,268.502,231.502,267.001,663.576,535,094
2022-01-042,218.002,238.502,187.002,221.001,629.815,866,739
2021-12-312,202.002,209.502,182.002,199.501,614.041,305,668
2021-12-302,204.002,223.502,200.502,202.001,615.872,036,002
2021-12-292,190.502,219.002,174.502,207.501,619.914,791,813
2021-12-242,198.502,203.872,179.002,179.001,598.99764,310
2021-12-232,184.002,206.502,172.002,206.501,619.173,648,958
2021-12-222,184.002,191.212,147.002,184.501,603.034,463,309
2021-12-212,195.002,206.502,171.502,195.501,611.108,387,009
2021-12-202,140.502,162.002,125.002,146.001,574.785,102,003
2021-12-172,195.002,207.002,169.502,179.501,599.369,439,722
2021-12-162,165.002,177.502,139.002,173.501,594.966,494,874
2021-12-152,146.502,169.572,128.502,130.001,563.047,490,373
2021-12-142,162.002,185.002,156.002,168.001,590.924,239,764
2021-12-132,173.002,183.002,126.002,126.001,560.1011,347,406
2021-12-102,131.502,160.502,123.002,128.001,561.577,773,174
2021-12-092,159.502,165.002,114.502,132.501,564.878,481,558
2021-12-082,160.502,178.002,145.502,149.001,576.9811,345,450
2021-12-072,094.002,177.502,094.002,173.501,594.967,937,803
2021-12-062,031.502,087.002,025.002,058.501,510.574,235,881
2021-12-032,110.002,115.502,022.002,041.501,498.096,622,979
2021-12-022,056.002,115.002,046.502,099.001,540.296,050,830
2021-12-012,081.502,117.502,006.862,074.501,522.317,209,952
2021-11-302,005.002,074.001,994.802,066.501,516.4415,645,843
2021-11-291,984.202,034.001,969.052,019.001,481.589,569,441
2021-11-261,934.001,969.801,923.401,962.001,439.757,373,828
2021-11-252,032.502,042.961,992.402,010.001,474.986,899,874
2021-11-242,006.002,050.502,005.502,016.001,479.388,350,715
2021-11-231,985.002,019.501,980.342,001.001,468.3710,047,855
2021-11-221,914.601,955.201,887.801,942.801,425.675,192,681
2021-11-191,901.001,917.601,875.001,884.201,382.6614,106,544
2021-11-181,877.201,883.801,853.201,868.401,371.075,337,606
2021-11-171,891.401,904.601,879.001,890.001,386.9210,831,561
2021-11-161,926.001,933.801,898.401,898.801,393.383,881,332
2021-11-151,950.001,959.801,916.801,923.401,411.433,899,830
2021-11-121,964.401,975.201,942.601,960.801,438.8710,621,311
2021-11-111,940.601,987.221,932.401,975.001,449.296,579,305
2021-11-101,880.201,915.001,878.601,901.001,394.996,622,836
2021-11-091,928.801,935.601,890.401,894.401,390.1510,856,812
2021-11-081,905.201,929.801,896.601,922.601,410.845,688,648
2021-11-051,898.601,910.801,892.201,908.601,400.573,920,096
2021-11-041,905.801,916.721,882.801,897.201,392.207,623,371
2021-11-031,894.601,905.801,872.401,881.601,380.765,357,127
2021-11-021,887.601,890.401,846.601,867.201,370.195,187,709
2021-11-011,937.601,949.801,920.601,924.001,411.874,083,394
2021-10-291,932.001,952.401,923.601,935.001,419.945,955,677
2021-10-281,940.201,970.001,935.801,957.201,436.233,683,620
2021-10-271,944.401,969.851,944.401,954.201,434.033,746,506
2021-10-262,006.002,006.001,971.801,979.801,452.824,107,219
← NewerPage 21 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.