BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 48,980.00 | 49,439.00 | 48,900.00 | 49,108.00 | 43,952.33 | 809,432 |
| 2024-08-20 | 48,001.00 | 48,225.00 | 47,739.00 | 47,951.00 | 42,916.80 | 421,124 |
| 2024-08-19 | 47,429.00 | 48,115.00 | 47,400.00 | 47,990.00 | 42,951.70 | 1,012,581 |
| 2024-08-16 | 47,649.00 | 47,649.00 | 46,971.00 | 47,106.00 | 42,160.51 | 1,270,421 |
| 2024-08-15 | 47,203.00 | 47,652.00 | 46,903.00 | 47,463.00 | 42,480.03 | 733,801 |
| 2024-08-14 | 48,015.00 | 48,015.00 | 46,912.00 | 47,203.00 | 42,247.33 | 1,597,266 |
| 2024-08-13 | 49,064.00 | 49,064.00 | 48,174.00 | 48,376.00 | 43,297.18 | 747,515 |
| 2024-08-12 | 48,880.00 | 49,082.00 | 48,406.00 | 48,647.00 | 43,539.73 | 1,045,672 |
| 2024-08-08 | 48,697.00 | 48,882.00 | 47,906.00 | 48,880.00 | 43,748.27 | 782,229 |
| 2024-08-07 | 48,958.00 | 49,099.00 | 48,546.00 | 48,960.00 | 43,819.87 | 1,028,130 |
| 2024-08-06 | 48,759.00 | 49,290.00 | 48,396.00 | 49,100.00 | 43,945.17 | 1,679,195 |
| 2024-08-05 | 48,800.00 | 48,800.00 | 47,785.00 | 48,538.00 | 43,442.17 | 1,825,248 |
| 2024-08-02 | 49,542.00 | 49,769.00 | 48,825.00 | 48,825.00 | 43,699.04 | 825,699 |
| 2024-08-01 | 50,500.00 | 50,671.00 | 49,495.00 | 49,561.00 | 44,357.77 | 529,755 |
| 2024-07-31 | 49,775.00 | 50,341.00 | 49,775.00 | 50,125.00 | 44,862.56 | 428,312 |
| 2024-07-30 | 50,300.00 | 50,300.00 | 48,730.00 | 49,359.00 | 44,176.98 | 733,934 |
| 2024-07-29 | 50,200.00 | 50,692.00 | 50,068.00 | 50,496.00 | 45,194.61 | 357,144 |
| 2024-07-26 | 50,619.00 | 50,674.00 | 50,130.00 | 50,130.00 | 44,867.03 | 1,341,198 |
| 2024-07-25 | 49,980.00 | 50,196.00 | 49,527.00 | 50,068.00 | 44,811.54 | 470,811 |
| 2024-07-24 | 50,410.00 | 50,620.00 | 49,954.00 | 50,055.00 | 44,799.91 | 465,445 |
| 2024-07-23 | 50,487.00 | 50,656.00 | 49,915.00 | 50,308.00 | 45,026.34 | 1,329,562 |
| 2024-07-22 | 51,200.00 | 51,200.00 | 50,472.00 | 50,787.00 | 45,455.06 | 1,121,739 |
| 2024-07-19 | 51,215.00 | 51,216.00 | 50,311.00 | 50,646.00 | 45,328.86 | 945,671 |
| 2024-07-18 | 52,000.00 | 52,282.00 | 51,215.00 | 51,215.00 | 45,838.12 | 1,623,926 |
| 2024-07-17 | 51,470.00 | 52,370.00 | 51,407.00 | 51,977.00 | 46,520.12 | 735,844 |
| 2024-07-16 | 53,000.00 | 53,000.00 | 51,188.00 | 51,350.00 | 45,958.95 | 930,177 |
| 2024-07-15 | 53,482.00 | 53,553.00 | 52,953.00 | 53,495.00 | 47,878.75 | 1,124,076 |
| 2024-07-12 | 52,499.00 | 53,600.00 | 52,451.00 | 53,500.00 | 47,883.23 | 1,432,174 |
| 2024-07-11 | 53,033.00 | 53,367.00 | 52,300.00 | 52,300.00 | 46,809.21 | 1,256,395 |
| 2024-07-10 | 52,400.00 | 52,710.00 | 52,052.00 | 52,650.00 | 47,122.47 | 1,025,701 |
| 2024-07-09 | 52,959.00 | 53,287.00 | 52,821.00 | 52,850.00 | 47,301.47 | 938,406 |
| 2024-07-08 | 53,530.00 | 53,530.00 | 52,700.00 | 52,700.00 | 47,167.22 | 602,558 |
| 2024-07-05 | 54,450.00 | 54,450.00 | 53,749.00 | 53,826.00 | 48,175.00 | 552,899 |
| 2024-07-04 | 55,020.00 | 55,416.00 | 54,326.00 | 54,600.00 | 48,867.74 | 533,164 |
| 2024-07-03 | 53,600.00 | 54,934.00 | 53,600.00 | 54,756.00 | 49,007.37 | 1,632,834 |
| 2024-07-02 | 52,395.00 | 53,441.00 | 52,395.00 | 53,164.00 | 47,582.50 | 884,822 |
| 2024-07-01 | 52,200.00 | 53,108.00 | 51,918.00 | 52,500.00 | 46,988.21 | 709,896 |
| 2024-06-28 | 52,462.00 | 52,462.00 | 51,592.00 | 52,130.00 | 46,657.06 | 1,554,277 |
| 2024-06-27 | 52,196.00 | 52,479.00 | 51,827.00 | 52,252.00 | 46,766.25 | 547,117 |
| 2024-06-26 | 52,870.00 | 53,142.00 | 52,079.00 | 52,294.00 | 46,803.84 | 1,591,676 |
| 2024-06-25 | 51,950.00 | 52,224.00 | 51,470.00 | 51,638.00 | 46,216.71 | 655,944 |
| 2024-06-24 | 50,730.00 | 51,996.00 | 50,650.00 | 51,664.00 | 46,239.98 | 910,003 |
| 2024-06-21 | 51,650.00 | 51,650.00 | 50,400.00 | 50,720.00 | 45,395.09 | 1,361,405 |
| 2024-06-20 | 51,000.00 | 51,900.00 | 51,000.00 | 51,650.00 | 46,227.45 | 2,014,259 |
| 2024-06-19 | 50,500.00 | 51,295.00 | 50,500.00 | 50,925.00 | 45,578.57 | 2,014,845 |
| 2024-06-18 | 51,600.00 | 51,601.00 | 50,333.00 | 50,889.00 | 45,546.35 | 2,898,745 |
| 2024-06-14 | 52,001.00 | 52,509.00 | 51,424.00 | 52,034.00 | 46,571.14 | 1,261,475 |
| 2024-06-13 | 53,000.00 | 53,042.00 | 52,015.00 | 52,250.00 | 46,764.46 | 1,257,352 |
| 2024-06-12 | 53,272.00 | 53,871.00 | 53,092.00 | 53,119.00 | 47,542.23 | 556,198 |
| 2024-06-11 | 53,949.00 | 53,949.00 | 52,366.00 | 52,729.00 | 47,193.17 | 1,264,209 |
| 2024-06-10 | 54,962.00 | 55,247.00 | 54,414.00 | 54,679.00 | 48,938.45 | 250,239 |
| 2024-06-07 | 56,250.00 | 56,250.00 | 55,214.00 | 55,417.00 | 49,598.97 | 760,321 |
| 2024-06-06 | 55,500.00 | 56,111.00 | 55,402.00 | 55,838.00 | 49,975.77 | 597,686 |
| 2024-06-05 | 54,100.00 | 55,375.00 | 54,100.00 | 55,287.00 | 49,482.62 | 925,372 |
| 2024-06-04 | 54,960.00 | 55,029.00 | 53,493.00 | 53,625.00 | 47,995.10 | 1,100,921 |
| 2024-06-03 | 55,901.00 | 56,202.00 | 54,624.00 | 54,703.00 | 48,959.93 | 1,176,657 |
| 2024-05-31 | 55,010.00 | 56,213.00 | 55,010.00 | 55,363.00 | 49,550.64 | 1,017,146 |
| 2024-05-30 | 54,567.00 | 55,705.00 | 54,364.00 | 54,950.00 | 49,181.00 | 3,158,763 |
| 2024-05-28 | 54,942.00 | 55,040.00 | 54,455.00 | 54,628.00 | 48,892.80 | 406,746 |
| 2024-05-27 | 54,666.00 | 55,468.00 | 54,666.00 | 55,259.00 | 49,457.56 | 210,373 |
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.