BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2,078.00 | 2,094.00 | 2,053.00 | 2,059.00 | 1,896.51 | 1,082,449 |
| 2025-02-20 | 2,035.00 | 2,079.00 | 2,035.00 | 2,058.00 | 1,895.58 | 1,334,566 |
| 2025-02-19 | 2,058.00 | 2,063.00 | 2,012.00 | 2,033.00 | 1,872.56 | 1,525,111 |
| 2025-02-18 | 2,084.00 | 2,087.00 | 2,054.00 | 2,065.00 | 1,902.03 | 1,119,981 |
| 2025-02-17 | 2,067.00 | 2,099.00 | 2,059.00 | 2,088.00 | 1,923.22 | 1,000,834 |
| 2025-02-14 | 2,061.00 | 2,099.00 | 2,051.00 | 2,063.00 | 1,900.19 | 1,235,419 |
| 2025-02-13 | 2,074.00 | 2,075.00 | 2,040.00 | 2,057.00 | 1,894.66 | 1,161,556 |
| 2025-02-12 | 2,025.00 | 2,046.00 | 2,021.00 | 2,042.00 | 1,880.85 | 673,297 |
| 2025-02-11 | 2,032.00 | 2,037.00 | 2,004.00 | 2,024.00 | 1,864.27 | 926,711 |
| 2025-02-10 | 2,033.00 | 2,057.00 | 2,024.00 | 2,052.00 | 1,890.06 | 887,680 |
| 2025-02-07 | 2,056.00 | 2,063.00 | 2,037.00 | 2,040.00 | 1,879.00 | 877,377 |
| 2025-02-06 | 2,025.00 | 2,071.00 | 2,025.00 | 2,050.00 | 1,888.22 | 1,340,387 |
| 2025-02-05 | 2,000.00 | 2,009.00 | 1,991.00 | 2,000.00 | 1,842.16 | 760,848 |
| 2025-02-04 | 1,980.00 | 2,005.00 | 1,958.00 | 1,999.00 | 1,841.24 | 662,314 |
| 2025-02-03 | 1,956.50 | 1,983.00 | 1,953.50 | 1,983.00 | 1,826.50 | 999,162 |
| 2025-01-31 | 2,005.00 | 2,017.00 | 1,986.72 | 1,998.50 | 1,840.78 | 721,815 |
| 2025-01-30 | 1,975.50 | 2,006.00 | 1,969.00 | 1,998.00 | 1,840.32 | 717,425 |
| 2025-01-29 | 1,963.50 | 1,985.50 | 1,951.50 | 1,980.00 | 1,823.74 | 967,516 |
| 2025-01-28 | 1,981.00 | 2,006.00 | 1,951.00 | 1,955.00 | 1,800.71 | 2,429,098 |
| 2025-01-27 | 1,992.00 | 2,003.00 | 1,970.00 | 1,992.50 | 1,835.25 | 1,262,877 |
| 2025-01-24 | 2,012.00 | 2,045.00 | 2,002.00 | 2,002.00 | 1,844.00 | 863,605 |
| 2025-01-23 | 1,989.00 | 2,002.00 | 1,981.00 | 1,990.00 | 1,832.95 | 1,123,868 |
| 2025-01-22 | 2,018.00 | 2,040.00 | 1,996.50 | 2,017.00 | 1,857.82 | 986,486 |
| 2025-01-21 | 2,052.00 | 2,074.00 | 2,027.00 | 2,040.00 | 1,879.00 | 1,990,882 |
| 2025-01-20 | 2,059.00 | 2,094.00 | 2,053.00 | 2,086.00 | 1,921.37 | 778,281 |
| 2025-01-17 | 2,064.00 | 2,066.00 | 2,037.00 | 2,064.00 | 1,901.11 | 2,080,199 |
| 2025-01-16 | 2,039.00 | 2,060.99 | 2,018.82 | 2,029.00 | 1,868.87 | 1,083,754 |
| 2025-01-15 | 2,022.00 | 2,041.00 | 2,014.00 | 2,036.00 | 1,875.32 | 716,733 |
| 2025-01-14 | 2,034.00 | 2,053.00 | 2,024.00 | 2,026.00 | 1,866.11 | 843,592 |
| 2025-01-13 | 1,990.00 | 2,021.28 | 1,990.00 | 2,016.00 | 1,856.90 | 894,624 |
| 2025-01-10 | 1,983.00 | 2,006.00 | 1,980.00 | 1,988.00 | 1,831.11 | 921,642 |
| 2025-01-09 | 1,972.00 | 2,012.00 | 1,972.00 | 1,985.00 | 1,828.35 | 1,768,245 |
| 2025-01-08 | 1,956.00 | 1,967.00 | 1,937.00 | 1,965.50 | 1,810.38 | 1,269,023 |
| 2025-01-07 | 1,931.50 | 1,958.50 | 1,927.50 | 1,949.00 | 1,795.19 | 706,839 |
| 2025-01-06 | 1,937.00 | 1,984.50 | 1,928.00 | 1,964.00 | 1,809.00 | 1,439,834 |
| 2025-01-03 | 1,988.00 | 1,989.00 | 1,942.00 | 1,965.00 | 1,809.92 | 1,306,142 |
| 2025-01-02 | 1,976.50 | 1,999.00 | 1,975.50 | 1,988.00 | 1,831.11 | 1,175,992 |
| 2024-12-31 | 1,955.00 | 1,959.00 | 1,948.00 | 1,952.00 | 1,797.95 | 292,301 |
| 2024-12-30 | 1,960.50 | 1,970.00 | 1,945.50 | 1,948.00 | 1,794.27 | 615,616 |
| 2024-12-27 | 1,950.00 | 1,968.00 | 1,947.00 | 1,960.50 | 1,805.78 | 604,694 |
| 2024-12-24 | 1,966.50 | 1,974.00 | 1,961.00 | 1,968.00 | 1,812.69 | 173,362 |
| 2024-12-23 | 1,974.50 | 1,979.50 | 1,953.50 | 1,963.00 | 1,808.08 | 574,839 |
| 2024-12-20 | 1,934.50 | 1,972.50 | 1,934.50 | 1,960.50 | 1,805.78 | 1,042,457 |
| 2024-12-19 | 1,960.00 | 1,968.00 | 1,950.00 | 1,962.50 | 1,807.62 | 929,473 |
| 2024-12-18 | 2,000.00 | 2,017.00 | 1,987.00 | 1,988.50 | 1,831.57 | 856,739 |
| 2024-12-17 | 2,014.00 | 2,032.00 | 1,999.00 | 2,011.00 | 1,852.29 | 1,469,833 |
| 2024-12-16 | 2,032.00 | 2,048.00 | 2,028.00 | 2,032.00 | 1,871.64 | 537,719 |
| 2024-12-13 | 2,062.00 | 2,067.00 | 2,036.00 | 2,046.00 | 1,884.53 | 902,516 |
| 2024-12-12 | 2,105.00 | 2,117.00 | 2,065.00 | 2,071.00 | 1,907.56 | 1,195,569 |
| 2024-12-11 | 2,072.00 | 2,101.00 | 2,067.00 | 2,094.00 | 1,928.74 | 635,227 |
| 2024-12-10 | 2,099.00 | 2,099.00 | 2,075.00 | 2,093.00 | 1,927.82 | 955,737 |
| 2024-12-09 | 2,070.00 | 2,140.00 | 2,063.00 | 2,119.00 | 1,951.77 | 2,149,595 |
| 2024-12-06 | 2,056.00 | 2,060.00 | 2,024.00 | 2,032.00 | 1,871.64 | 810,500 |
| 2024-12-05 | 2,065.00 | 2,077.00 | 2,041.00 | 2,049.00 | 1,887.29 | 1,081,763 |
| 2024-12-04 | 2,090.00 | 2,097.00 | 2,076.00 | 2,087.00 | 1,922.30 | 672,915 |
| 2024-12-03 | 2,080.00 | 2,110.00 | 2,079.00 | 2,106.00 | 1,939.80 | 1,011,095 |
| 2024-12-02 | 2,069.00 | 2,092.00 | 2,060.00 | 2,079.00 | 1,914.93 | 1,243,743 |
| 2024-11-29 | 2,065.00 | 2,083.00 | 2,053.00 | 2,080.00 | 1,915.85 | 1,306,809 |
| 2024-11-28 | 2,047.00 | 2,055.00 | 2,035.00 | 2,047.00 | 1,885.45 | 761,834 |
| 2024-11-27 | 2,045.00 | 2,067.00 | 2,033.00 | 2,047.00 | 1,885.45 | 927,793 |
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.