BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 2,003.00 | 2,007.00 | 1,988.00 | 1,993.50 | 1,873.43 | 599,325 |
| 2025-08-11 | 1,981.00 | 1,983.50 | 1,961.00 | 1,971.50 | 1,852.75 | 581,364 |
| 2025-08-08 | 1,958.50 | 1,966.00 | 1,945.50 | 1,963.00 | 1,844.76 | 450,416 |
| 2025-08-07 | 1,936.50 | 1,964.50 | 1,927.50 | 1,933.00 | 1,816.57 | 713,123 |
| 2025-08-06 | 1,938.50 | 1,951.00 | 1,925.50 | 1,932.50 | 1,816.10 | 649,001 |
| 2025-08-05 | 1,941.50 | 1,951.00 | 1,926.00 | 1,932.50 | 1,816.10 | 553,426 |
| 2025-08-04 | 1,934.00 | 1,936.50 | 1,917.50 | 1,932.50 | 1,816.10 | 699,237 |
| 2025-08-01 | 1,918.50 | 1,919.50 | 1,897.50 | 1,907.50 | 1,792.61 | 1,055,349 |
| 2025-07-31 | 1,891.00 | 1,912.00 | 1,873.50 | 1,907.00 | 1,792.14 | 1,494,273 |
| 2025-07-30 | 1,950.50 | 1,957.00 | 1,926.50 | 1,940.50 | 1,823.62 | 996,551 |
| 2025-07-29 | 1,972.00 | 1,979.50 | 1,953.00 | 1,963.00 | 1,844.76 | 1,094,178 |
| 2025-07-28 | 1,955.50 | 1,966.10 | 1,928.93 | 1,949.00 | 1,831.61 | 926,906 |
| 2025-07-25 | 1,978.50 | 1,989.50 | 1,966.50 | 1,973.00 | 1,854.16 | 1,081,054 |
| 2025-07-24 | 2,027.00 | 2,029.00 | 1,994.50 | 2,002.00 | 1,881.41 | 1,233,264 |
| 2025-07-23 | 2,023.00 | 2,041.00 | 2,011.00 | 2,025.00 | 1,903.03 | 805,921 |
| 2025-07-22 | 2,010.00 | 2,022.00 | 1,769.23 | 2,018.00 | 1,896.45 | 1,009,860 |
| 2025-07-21 | 1,986.56 | 1,993.50 | 1,955.00 | 1,988.50 | 1,868.73 | 1,428,554 |
| 2025-07-18 | 1,943.00 | 1,948.50 | 1,912.00 | 1,928.00 | 1,811.87 | 1,696,109 |
| 2025-07-17 | 1,885.50 | 1,926.50 | 1,885.00 | 1,914.00 | 1,798.71 | 1,132,922 |
| 2025-07-16 | 1,889.50 | 1,905.00 | 1,883.00 | 1,887.00 | 1,773.34 | 696,066 |
| 2025-07-15 | 1,919.00 | 1,924.50 | 1,870.42 | 1,877.00 | 1,763.94 | 1,055,213 |
| 2025-07-14 | 1,936.50 | 1,951.50 | 1,901.50 | 1,923.50 | 1,807.64 | 1,151,684 |
| 2025-07-11 | 1,917.00 | 1,917.00 | 1,886.28 | 1,912.00 | 1,796.83 | 930,173 |
| 2025-07-10 | 1,885.00 | 1,922.00 | 1,869.22 | 1,915.50 | 1,800.12 | 1,960,066 |
| 2025-07-09 | 1,820.00 | 1,845.00 | 1,813.50 | 1,823.00 | 1,713.20 | 1,460,167 |
| 2025-07-08 | 1,836.50 | 1,845.00 | 1,830.50 | 1,841.00 | 1,730.11 | 513,873 |
| 2025-07-07 | 1,839.50 | 1,845.50 | 1,822.50 | 1,827.00 | 1,716.95 | 570,980 |
| 2025-07-04 | 1,836.50 | 1,840.50 | 1,829.00 | 1,840.50 | 1,729.64 | 442,532 |
| 2025-07-03 | 1,881.00 | 1,885.00 | 1,838.50 | 1,846.00 | 1,734.81 | 1,329,844 |
| 2025-07-02 | 1,784.00 | 1,854.00 | 1,775.50 | 1,847.00 | 1,735.75 | 2,790,004 |
| 2025-07-01 | 1,750.50 | 1,769.50 | 1,741.00 | 1,766.00 | 1,659.63 | 1,178,970 |
| 2025-06-30 | 1,758.00 | 1,769.00 | 1,742.50 | 1,746.50 | 1,641.30 | 779,362 |
| 2025-06-27 | 1,785.50 | 1,787.05 | 1,757.50 | 1,770.00 | 1,663.39 | 1,893,360 |
| 2025-06-26 | 1,719.00 | 1,760.00 | 1,717.50 | 1,750.00 | 1,644.59 | 1,385,983 |
| 2025-06-25 | 1,730.00 | 1,736.50 | 1,703.50 | 1,708.50 | 1,605.59 | 834,304 |
| 2025-06-24 | 1,755.00 | 1,766.00 | 1,728.50 | 1,730.00 | 1,625.80 | 2,817,414 |
| 2025-06-23 | 1,689.50 | 1,719.00 | 1,686.50 | 1,718.00 | 1,614.52 | 714,660 |
| 2025-06-20 | 1,741.50 | 1,752.50 | 1,715.00 | 1,721.50 | 1,617.81 | 992,538 |
| 2025-06-19 | 1,747.00 | 1,757.50 | 1,731.50 | 1,733.50 | 1,629.09 | 976,434 |
| 2025-06-18 | 1,789.50 | 1,791.00 | 1,769.00 | 1,779.00 | 1,671.85 | 1,010,722 |
| 2025-06-17 | 1,797.50 | 1,805.50 | 1,779.64 | 1,784.50 | 1,677.01 | 1,130,783 |
| 2025-06-16 | 1,794.50 | 1,819.50 | 1,791.50 | 1,811.50 | 1,702.39 | 975,178 |
| 2025-06-13 | 1,774.00 | 1,809.50 | 1,774.00 | 1,792.00 | 1,684.06 | 1,004,539 |
| 2025-06-12 | 1,844.00 | 1,848.50 | 1,820.00 | 1,830.00 | 1,719.77 | 1,187,824 |
| 2025-06-11 | 1,893.00 | 1,900.00 | 1,870.00 | 1,870.50 | 1,757.83 | 831,282 |
| 2025-06-10 | 1,841.00 | 1,873.50 | 1,841.00 | 1,868.50 | 1,755.95 | 619,712 |
| 2025-06-09 | 1,827.50 | 1,847.00 | 1,825.50 | 1,845.50 | 1,734.34 | 738,952 |
| 2025-06-06 | 1,832.50 | 1,842.00 | 1,824.50 | 1,830.00 | 1,719.77 | 526,334 |
| 2025-06-05 | 1,836.00 | 1,856.00 | 1,820.50 | 1,846.00 | 1,734.81 | 1,873,909 |
| 2025-06-04 | 1,806.00 | 1,826.50 | 1,799.00 | 1,816.00 | 1,706.62 | 762,625 |
| 2025-06-03 | 1,800.00 | 1,800.00 | 1,769.50 | 1,798.50 | 1,690.17 | 839,523 |
| 2025-06-02 | 1,800.00 | 1,824.50 | 1,795.00 | 1,811.50 | 1,702.39 | 851,101 |
| 2025-05-30 | 1,818.00 | 1,829.00 | 1,806.50 | 1,809.50 | 1,700.51 | 768,077 |
| 2025-05-29 | 1,840.50 | 1,852.50 | 1,819.00 | 1,824.00 | 1,714.14 | 612,407 |
| 2025-05-28 | 1,825.50 | 1,839.50 | 1,820.50 | 1,822.50 | 1,712.73 | 588,987 |
| 2025-05-27 | 1,823.50 | 1,842.50 | 1,818.50 | 1,839.50 | 1,728.70 | 1,614,473 |
| 2025-05-23 | 1,840.00 | 1,853.00 | 1,815.50 | 1,840.00 | 1,729.17 | 1,607,809 |
| 2025-05-22 | 1,853.00 | 1,860.50 | 1,833.50 | 1,836.50 | 1,725.88 | 882,095 |
| 2025-05-21 | 1,869.00 | 1,869.00 | 1,844.50 | 1,857.00 | 1,745.15 | 672,948 |
| 2025-05-20 | 1,862.00 | 1,878.00 | 1,850.50 | 1,876.00 | 1,763.00 | 2,344,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.7324 GBP |
| 2026-03-05 | 0.5481 GBP |
| 2025-09-04 | 0.4470 GBP |
| 2025-03-06 | 0.3878 GBP |
| 2024-09-12 | 0.5658 GBP |
| 2024-03-07 | 0.5630 GBP |
| 2023-09-07 | 0.6407 GBP |
| 2023-03-09 | 0.7437 GBP |
| 2022-09-01 | 1.5146 GBP |
| 2022-02-24 | 1.1238 GBP |
| 2021-09-02 | 1.4438 GBP |
| 2021-03-04 | 0.7299 GBP |
| 2020-09-03 | 0.4211 GBP |
| 2020-03-05 | 0.4963 GBP |
| 2019-09-05 | 0.6303 GBP |
| 2019-03-07 | 0.4225 GBP |
| 2019-01-10 | 0.7652 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.