BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,862.00 | 1,878.00 | 1,850.50 | 1,876.00 | 1,763.00 | 2,344,302 |
| 2025-05-19 | 1,871.00 | 1,885.00 | 1,854.00 | 1,881.50 | 1,768.17 | 705,614 |
| 2025-05-16 | 1,905.00 | 1,914.00 | 1,878.50 | 1,891.00 | 1,777.10 | 791,782 |
| 2025-05-15 | 1,890.00 | 1,900.00 | 1,879.75 | 1,892.00 | 1,778.04 | 618,757 |
| 2025-05-14 | 1,925.00 | 1,934.00 | 1,887.00 | 1,895.00 | 1,780.86 | 1,722,303 |
| 2025-05-13 | 1,922.50 | 1,926.50 | 1,894.50 | 1,907.00 | 1,792.14 | 1,645,560 |
| 2025-05-12 | 1,896.00 | 1,943.50 | 1,881.50 | 1,895.50 | 1,781.33 | 2,422,875 |
| 2025-05-09 | 1,820.00 | 1,835.00 | 1,811.50 | 1,827.00 | 1,716.95 | 562,007 |
| 2025-05-08 | 1,820.50 | 1,830.00 | 1,796.00 | 1,809.00 | 1,700.04 | 2,124,008 |
| 2025-05-07 | 1,827.00 | 1,843.00 | 1,810.00 | 1,828.00 | 1,717.89 | 768,495 |
| 2025-05-06 | 1,841.50 | 1,841.50 | 1,798.00 | 1,822.00 | 1,712.26 | 801,806 |
| 2025-05-02 | 1,836.00 | 1,845.00 | 1,815.00 | 1,827.50 | 1,717.42 | 773,294 |
| 2025-05-01 | 1,820.50 | 1,840.00 | 1,792.50 | 1,799.50 | 1,691.11 | 547,413 |
| 2025-04-30 | 1,816.50 | 1,821.00 | 1,747.00 | 1,774.00 | 1,667.15 | 1,476,126 |
| 2025-04-29 | 1,828.50 | 1,846.00 | 1,812.00 | 1,815.00 | 1,705.68 | 1,286,120 |
| 2025-04-28 | 1,810.00 | 1,815.00 | 1,797.00 | 1,798.00 | 1,689.70 | 597,510 |
| 2025-04-25 | 1,825.50 | 1,843.00 | 1,804.50 | 1,810.00 | 1,700.98 | 658,181 |
| 2025-04-24 | 1,827.50 | 1,842.50 | 1,812.50 | 1,841.50 | 1,730.58 | 573,202 |
| 2025-04-23 | 1,817.50 | 1,863.00 | 1,817.50 | 1,836.50 | 1,725.88 | 1,207,710 |
| 2025-04-22 | 1,776.50 | 1,786.00 | 1,762.50 | 1,779.00 | 1,671.85 | 1,391,929 |
| 2025-04-17 | 1,740.00 | 1,770.50 | 1,740.00 | 1,751.00 | 1,645.53 | 872,295 |
| 2025-04-16 | 1,726.50 | 1,757.50 | 1,714.00 | 1,746.50 | 1,641.30 | 1,187,167 |
| 2025-04-15 | 1,765.00 | 1,774.50 | 1,745.00 | 1,755.00 | 1,649.29 | 777,954 |
| 2025-04-14 | 1,732.00 | 1,756.50 | 1,731.50 | 1,748.00 | 1,642.71 | 1,073,715 |
| 2025-04-11 | 1,694.50 | 1,721.50 | 1,652.50 | 1,709.00 | 1,606.06 | 1,230,260 |
| 2025-04-10 | 1,739.00 | 1,741.00 | 1,658.00 | 1,658.00 | 1,558.13 | 3,368,998 |
| 2025-04-09 | 1,575.00 | 1,640.00 | 1,570.00 | 1,609.50 | 1,512.56 | 2,401,693 |
| 2025-04-08 | 1,677.00 | 1,706.50 | 1,629.50 | 1,643.00 | 1,544.04 | 1,936,948 |
| 2025-04-07 | 1,575.50 | 1,726.00 | 1,559.50 | 1,660.00 | 1,560.01 | 2,860,961 |
| 2025-04-04 | 1,761.50 | 1,762.50 | 1,618.50 | 1,651.50 | 1,552.03 | 3,746,159 |
| 2025-04-03 | 1,766.00 | 1,803.00 | 1,751.00 | 1,783.50 | 1,676.07 | 1,812,056 |
| 2025-04-02 | 1,862.00 | 1,873.00 | 1,835.00 | 1,846.50 | 1,735.28 | 1,360,404 |
| 2025-04-01 | 1,889.50 | 1,893.00 | 1,870.50 | 1,884.50 | 1,770.99 | 1,454,101 |
| 2025-03-31 | 1,861.00 | 1,865.00 | 1,827.50 | 1,848.50 | 1,737.16 | 1,218,167 |
| 2025-03-28 | 1,915.00 | 1,923.00 | 1,892.00 | 1,895.00 | 1,780.86 | 1,261,033 |
| 2025-03-27 | 1,927.00 | 1,930.50 | 1,904.50 | 1,917.50 | 1,802.00 | 932,773 |
| 2025-03-26 | 1,937.00 | 1,949.50 | 1,928.50 | 1,931.50 | 1,815.16 | 2,381,806 |
| 2025-03-25 | 1,900.00 | 1,927.00 | 1,890.50 | 1,921.00 | 1,805.29 | 837,648 |
| 2025-03-24 | 1,909.50 | 1,950.00 | 1,905.50 | 1,905.50 | 1,790.73 | 1,109,294 |
| 2025-03-21 | 1,903.00 | 1,913.00 | 1,879.50 | 1,890.00 | 1,776.16 | 1,805,884 |
| 2025-03-20 | 1,909.50 | 1,924.50 | 1,883.00 | 1,898.00 | 1,783.68 | 1,490,389 |
| 2025-03-19 | 1,920.00 | 1,933.50 | 1,914.50 | 1,929.00 | 1,812.81 | 758,957 |
| 2025-03-18 | 1,946.50 | 1,960.00 | 1,930.00 | 1,940.00 | 1,823.15 | 923,340 |
| 2025-03-17 | 1,930.00 | 1,946.00 | 1,920.00 | 1,934.50 | 1,817.98 | 2,116,676 |
| 2025-03-14 | 1,892.00 | 1,913.50 | 1,889.50 | 1,908.00 | 1,793.08 | 1,231,734 |
| 2025-03-13 | 1,864.50 | 1,899.00 | 1,861.00 | 1,889.50 | 1,775.69 | 1,138,223 |
| 2025-03-12 | 1,890.00 | 1,912.50 | 1,863.50 | 1,880.00 | 1,766.76 | 1,752,008 |
| 2025-03-11 | 1,944.00 | 1,963.50 | 1,921.00 | 1,925.50 | 1,809.52 | 1,462,735 |
| 2025-03-10 | 1,914.00 | 1,936.50 | 1,891.50 | 1,929.50 | 1,813.28 | 1,406,677 |
| 2025-03-07 | 1,918.00 | 1,933.00 | 1,881.00 | 1,919.00 | 1,803.41 | 1,857,517 |
| 2025-03-06 | 1,920.00 | 1,956.50 | 1,909.00 | 1,932.00 | 1,815.63 | 1,190,766 |
| 2025-03-05 | 1,934.00 | 1,978.50 | 1,934.00 | 1,950.50 | 1,796.57 | 1,782,666 |
| 2025-03-04 | 1,920.00 | 1,937.00 | 1,907.00 | 1,919.00 | 1,767.55 | 1,375,227 |
| 2025-03-03 | 1,941.50 | 1,975.50 | 1,932.50 | 1,961.50 | 1,806.70 | 1,375,045 |
| 2025-02-28 | 1,919.50 | 1,950.00 | 1,911.00 | 1,945.50 | 1,791.96 | 1,873,400 |
| 2025-02-27 | 1,979.50 | 2,000.00 | 1,964.50 | 1,972.00 | 1,816.37 | 773,256 |
| 2025-02-26 | 1,992.00 | 2,006.00 | 1,978.00 | 1,996.50 | 1,838.94 | 853,968 |
| 2025-02-25 | 2,010.00 | 2,026.00 | 1,983.00 | 1,992.50 | 1,835.25 | 1,696,285 |
| 2025-02-24 | 2,046.00 | 2,047.00 | 2,022.00 | 2,034.00 | 1,873.48 | 672,337 |
| 2025-02-21 | 2,078.00 | 2,094.00 | 2,053.00 | 2,059.00 | 1,896.51 | 1,082,449 |
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.