BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 68,267.00 | 69,657.00 | 68,267.00 | 69,657.00 | 69,657.00 | 316,262 |
| 2026-10-15 | 67,058.00 | 68,283.00 | 66,326.00 | 68,283.00 | 68,283.00 | 692,724 |
| 2026-10-14 | 69,623.00 | 70,555.00 | 68,817.00 | 69,069.00 | 69,069.00 | 387,660 |
| 2026-10-13 | 70,580.00 | 71,037.00 | 69,752.00 | 69,880.00 | 69,880.00 | 281,417 |
| 2026-10-12 | 71,208.00 | 71,756.00 | 70,972.00 | 71,395.00 | 71,395.00 | 375,234 |
| 2026-10-09 | 71,124.00 | 71,238.97 | 70,384.00 | 71,040.00 | 71,040.00 | 812,722 |
| 2026-10-08 | 70,410.00 | 70,688.00 | 69,594.00 | 70,245.00 | 70,245.00 | 142,756 |
| 2026-10-07 | 71,500.00 | 71,897.00 | 70,628.00 | 70,927.00 | 70,927.00 | 240,836 |
| 2026-10-06 | 72,044.00 | 72,825.00 | 71,082.00 | 71,500.00 | 71,500.00 | 595,209 |
| 2026-10-05 | 72,030.00 | 72,075.00 | 70,906.00 | 71,684.00 | 71,684.00 | 763,382 |
| 2026-10-02 | 69,532.00 | 71,632.00 | 69,532.00 | 70,840.00 | 70,840.00 | 789,925 |
| 2026-10-01 | 69,695.00 | 70,093.00 | 68,706.00 | 69,400.00 | 69,400.00 | 669,668 |
| 2026-09-30 | 70,016.00 | 71,825.00 | 69,422.00 | 69,824.00 | 69,824.00 | 739,682 |
| 2026-09-29 | 69,621.00 | 70,614.00 | 69,621.00 | 69,755.00 | 69,755.00 | 664,964 |
| 2026-09-28 | 68,500.00 | 69,142.00 | 67,690.00 | 68,792.00 | 68,792.00 | 711,424 |
| 2026-09-25 | 69,671.00 | 70,268.00 | 68,759.00 | 69,070.00 | 69,070.00 | 468,216 |
| 2026-09-23 | 70,789.00 | 70,908.00 | 69,543.00 | 69,755.00 | 69,755.00 | 795,054 |
| 2026-09-22 | 70,322.00 | 70,705.00 | 69,654.00 | 70,321.00 | 70,321.00 | 640,976 |
| 2026-09-21 | 70,135.00 | 71,290.00 | 69,309.00 | 69,309.00 | 69,309.00 | 506,398 |
| 2026-09-18 | 70,638.00 | 70,888.00 | 69,334.00 | 69,334.00 | 69,334.00 | 1,005,325 |
| 2026-09-17 | 69,202.00 | 70,496.00 | 68,945.00 | 70,161.00 | 70,161.00 | 1,480,112 |
| 2026-09-16 | 69,257.00 | 70,250.00 | 69,257.00 | 69,615.00 | 69,615.00 | 386,099 |
| 2026-09-15 | 68,126.00 | 69,191.00 | 68,005.00 | 68,594.00 | 68,594.00 | 281,534 |
| 2026-09-14 | 69,984.00 | 69,984.00 | 68,003.00 | 68,493.00 | 68,493.00 | 284,528 |
| 2026-09-11 | 71,000.00 | 71,277.00 | 70,000.00 | 70,560.00 | 70,560.00 | 425,237 |
| 2026-09-10 | 73,766.00 | 73,918.00 | 70,247.00 | 71,043.00 | 71,043.00 | 430,377 |
| 2026-09-09 | 73,462.00 | 74,879.00 | 72,615.00 | 74,164.00 | 74,164.00 | 173,253 |
| 2026-09-08 | 73,000.00 | 74,852.00 | 72,650.00 | 74,527.00 | 74,527.00 | 256,341 |
| 2026-09-07 | 72,528.00 | 72,645.00 | 71,933.00 | 72,346.00 | 72,346.00 | 74,179 |
| 2026-09-04 | 72,190.00 | 72,441.00 | 71,151.00 | 72,335.00 | 72,335.00 | 132,353 |
| 2026-09-03 | 73,764.00 | 74,183.00 | 72,489.00 | 73,437.00 | 73,437.00 | 427,309 |
| 2026-09-02 | 72,756.00 | 74,053.00 | 72,187.00 | 73,780.00 | 73,780.00 | 282,281 |
| 2026-09-01 | 75,101.00 | 77,316.00 | 74,901.00 | 75,523.00 | 73,942.48 | 658,253 |
| 2026-08-31 | 78,165.00 | 78,573.00 | 75,827.00 | 76,500.00 | 74,899.04 | 610,477 |
| 2026-08-28 | 77,152.00 | 77,929.00 | 76,617.00 | 77,500.00 | 75,878.11 | 338,933 |
| 2026-08-27 | 76,609.00 | 76,694.00 | 75,690.00 | 76,523.00 | 74,921.56 | 296,889 |
| 2026-08-26 | 77,373.00 | 77,672.00 | 76,776.00 | 76,776.00 | 75,169.26 | 523,868 |
| 2026-08-25 | 77,225.00 | 77,632.00 | 76,400.00 | 77,200.00 | 75,584.39 | 979,567 |
| 2026-08-24 | 76,838.00 | 78,213.00 | 76,838.00 | 77,832.00 | 76,203.16 | 662,930 |
| 2026-08-21 | 75,511.00 | 77,356.00 | 75,366.00 | 76,523.00 | 74,921.56 | 1,104,251 |
| 2026-08-20 | 75,499.00 | 75,499.00 | 73,220.00 | 74,823.00 | 73,257.13 | 569,918 |
| 2026-08-19 | 73,212.00 | 75,420.00 | 72,650.00 | 75,033.00 | 73,462.74 | 687,230 |
| 2026-08-18 | 73,000.00 | 73,248.00 | 71,319.00 | 71,957.00 | 70,451.11 | 403,819 |
| 2026-08-17 | 71,427.00 | 71,994.00 | 70,882.00 | 71,351.00 | 69,857.79 | 186,115 |
| 2026-08-14 | 70,111.00 | 71,058.00 | 69,799.00 | 70,971.00 | 69,485.75 | 199,469 |
| 2026-08-13 | 71,724.00 | 72,266.00 | 71,066.00 | 71,784.00 | 70,281.73 | 180,401 |
| 2026-08-12 | 72,916.00 | 73,733.00 | 72,891.00 | 73,373.00 | 71,837.48 | 307,377 |
| 2026-08-11 | 73,500.00 | 73,799.00 | 72,993.00 | 73,185.00 | 71,653.41 | 302,681 |
| 2026-08-07 | 72,574.00 | 73,072.00 | 71,724.00 | 72,870.00 | 71,345.01 | 743,334 |
| 2026-08-06 | 72,267.00 | 73,424.00 | 71,841.00 | 72,951.00 | 71,424.31 | 735,755 |
| 2026-08-05 | 71,942.00 | 72,975.00 | 71,269.00 | 72,975.00 | 71,447.81 | 720,702 |
| 2026-08-04 | 69,803.00 | 72,155.00 | 69,803.00 | 71,295.00 | 69,802.97 | 823,361 |
| 2026-08-03 | 69,950.00 | 70,332.00 | 68,196.00 | 69,262.00 | 67,812.51 | 452,338 |
| 2026-07-31 | 71,200.00 | 71,735.00 | 69,370.00 | 70,508.00 | 69,032.44 | 323,471 |
| 2026-07-30 | 69,088.00 | 71,029.00 | 68,414.00 | 70,721.00 | 69,240.98 | 315,257 |
| 2026-07-29 | 70,490.00 | 70,849.00 | 69,029.00 | 69,195.00 | 67,746.91 | 192,680 |
| 2026-07-28 | 69,456.00 | 69,666.00 | 68,156.00 | 69,062.00 | 67,616.70 | 440,924 |
| 2026-07-27 | 70,318.00 | 70,748.00 | 69,131.00 | 69,700.00 | 68,241.35 | 335,197 |
| 2026-07-24 | 69,855.00 | 70,579.00 | 69,464.00 | 69,862.00 | 68,399.96 | 384,102 |
| 2026-07-23 | 69,535.00 | 70,580.00 | 68,575.00 | 70,419.00 | 68,945.30 | 216,119 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 1,580.5152 ZAC |
| 2026-03-04 | 1,162.7987 ZAC |
| 2025-09-03 | 1,057.5378 ZAC |
| 2025-03-05 | 917.2366 ZAC |
| 2024-09-11 | 1,305.7929 ZAC |
| 2024-03-06 | 1,388.4588 ZAC |
| 2023-09-06 | 1,494.1600 ZAC |
| 2023-03-08 | 1,650.7170 ZAC |
| 2022-08-31 | 2,970.9488 ZAC |
| 2022-02-23 | 1,999.7500 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.