BHP Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	1,091.21	1,091.21	1,091.21	1,091.21	878.90	30
2022-06-23	1,134.59	1,134.59	1,134.59	1,134.59	913.84	0
2022-06-22	1,134.59	1,134.59	1,134.59	1,134.59	913.84	44
2022-06-21	1,179.60	1,179.60	1,179.60	1,179.60	950.10	0
2022-06-20	1,179.60	1,179.60	1,179.60	1,179.60	950.10	0
2022-06-17	1,179.00	1,180.00	1,179.00	1,179.60	950.10	1,010
2022-06-16	1,272.00	1,272.00	1,272.00	1,272.00	1,024.52	0
2022-06-15	1,272.00	1,272.00	1,272.00	1,272.00	1,024.52	0
2022-06-14	1,272.00	1,272.00	1,272.00	1,272.00	1,024.52	0
2022-06-13	1,272.00	1,272.00	1,272.00	1,272.00	1,024.52	30
2022-06-10	1,262.50	1,262.50	1,262.50	1,262.50	1,016.87	4,122
2022-06-09	1,247.69	1,247.69	1,247.69	1,247.69	1,004.94	0
2022-06-08	1,247.69	1,247.69	1,247.69	1,247.69	1,004.94	0
2022-06-07	1,247.69	1,247.69	1,247.69	1,247.69	1,004.94	0
2022-06-06	1,247.69	1,247.69	1,247.69	1,247.69	1,004.94	0
2022-06-03	1,247.69	1,247.69	1,247.69	1,247.69	1,004.94	0
2022-06-02	1,247.69	1,247.69	1,247.69	1,247.69	1,004.94	0
2022-06-01	1,252.15	1,255.27	1,247.69	1,247.69	1,004.94	1,143
2022-05-31	1,252.15	1,252.15	1,252.15	1,252.15	1,008.53	44
2022-05-30	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-27	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-26	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-25	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-24	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-23	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-20	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-19	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-18	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-17	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-16	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-13	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-12	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-11	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-10	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-09	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-06	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-05	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-04	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-03	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-05-02	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-04-29	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-04-28	1,219.17	1,219.17	1,219.17	1,219.17	981.97	0
2022-04-27	1,219.17	1,219.17	1,219.17	1,219.17	981.97	39
2022-04-26	1,171.34	1,171.34	1,171.34	1,171.34	943.44	224
2022-04-25	1,177.99	1,177.99	1,177.99	1,177.99	948.80	10
2022-04-22	1,287.80	1,287.80	1,237.89	1,237.89	997.04	203
2022-04-21	1,321.70	1,321.70	1,283.34	1,283.34	1,033.65	246
2022-04-20	1,372.46	1,372.46	1,372.46	1,372.46	1,105.43	0
2022-04-19	1,372.46	1,372.46	1,372.46	1,372.46	1,105.43	0
2022-04-18	1,372.46	1,372.46	1,372.46	1,372.46	1,105.43	0
2022-04-13	1,372.46	1,372.46	1,372.46	1,372.46	1,105.43	0
2022-04-12	1,372.46	1,372.46	1,372.46	1,372.46	1,105.43	224
2022-04-11	1,397.55	1,397.55	1,397.55	1,397.55	1,125.64	0
2022-04-08	1,397.55	1,397.55	1,397.55	1,397.55	1,125.64	0
2022-04-07	1,397.55	1,397.55	1,397.55	1,397.55	1,125.64	0
2022-04-06	1,397.55	1,397.55	1,397.55	1,397.55	1,125.64	0
2022-04-05	1,397.55	1,397.55	1,397.55	1,397.55	1,125.64	0
2022-04-04	1,397.55	1,397.55	1,397.55	1,397.55	1,125.64	0
2022-04-01	1,397.55	1,397.55	1,397.55	1,397.55	1,125.64	280
2022-03-31	1,332.36	1,332.36	1,332.36	1,332.36	1,073.13	0

← NewerPage 19 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-05	22.4205 MXN
2025-03-07	20.2675 MXN
2024-09-13	28.5596 MXN
2024-03-07	24.0554 MXN
2023-09-07	27.8136 MXN
2023-03-09	32.2179 MXN
2022-09-01	70.5852 MXN
2022-02-24	55.2237 MXN
2021-09-02	71.0795 MXN
2021-03-04	37.4335 MXN
2020-09-03	21.1650 MXN
2020-03-05	22.8948 MXN
2019-09-05	1.5600 MXN
2019-03-07	1.1000 MXN
2019-01-10	2.0400 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.