BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 54,180.00 | 54,827.00 | 53,739.00 | 54,665.00 | 48,925.92 | 726,266 |
| 2024-05-23 | 54,700.00 | 54,831.00 | 53,953.00 | 54,025.00 | 48,353.11 | 1,137,072 |
| 2024-05-22 | 55,300.00 | 56,040.00 | 54,057.00 | 54,439.00 | 48,723.65 | 1,359,740 |
| 2024-05-21 | 55,840.00 | 56,339.00 | 55,742.00 | 55,841.00 | 49,978.46 | 860,635 |
| 2024-05-20 | 55,343.00 | 56,426.00 | 55,342.00 | 56,181.00 | 50,282.76 | 1,295,631 |
| 2024-05-17 | 54,559.00 | 55,500.00 | 54,411.00 | 55,343.00 | 49,532.74 | 729,245 |
| 2024-05-16 | 53,600.00 | 54,623.00 | 53,600.00 | 54,560.00 | 48,831.94 | 928,224 |
| 2024-05-15 | 54,252.00 | 55,052.00 | 53,552.00 | 54,200.00 | 48,509.74 | 2,369,571 |
| 2024-05-14 | 52,700.00 | 55,017.00 | 52,505.00 | 54,299.00 | 48,598.34 | 3,588,521 |
| 2024-05-13 | 53,500.00 | 53,500.00 | 52,427.00 | 52,801.00 | 47,257.61 | 499,838 |
| 2024-05-10 | 52,682.00 | 53,233.00 | 52,544.00 | 53,170.00 | 47,587.87 | 387,175 |
| 2024-05-09 | 52,502.00 | 52,730.00 | 52,160.00 | 52,708.00 | 47,174.38 | 349,878 |
| 2024-05-08 | 53,000.00 | 53,152.00 | 52,587.00 | 52,809.00 | 47,264.77 | 814,124 |
| 2024-05-07 | 52,848.00 | 53,459.00 | 52,666.00 | 53,299.00 | 47,703.33 | 711,478 |
| 2024-05-06 | 52,600.00 | 52,600.00 | 51,959.00 | 52,260.00 | 46,773.41 | 1,058,627 |
| 2024-05-03 | 51,966.00 | 52,447.00 | 51,426.00 | 52,130.00 | 46,657.06 | 1,764,765 |
| 2024-05-02 | 51,602.00 | 52,053.00 | 51,290.00 | 51,985.00 | 46,527.28 | 1,648,701 |
| 2024-04-30 | 52,650.00 | 53,250.00 | 52,461.00 | 52,680.00 | 47,149.32 | 657,369 |
| 2024-04-29 | 52,700.00 | 53,348.00 | 51,917.00 | 52,763.00 | 47,223.60 | 899,998 |
| 2024-04-26 | 54,375.00 | 54,677.00 | 52,385.00 | 52,651.00 | 47,123.36 | 2,100,708 |
| 2024-04-25 | 54,900.00 | 55,349.00 | 54,143.00 | 55,000.00 | 49,225.75 | 1,523,593 |
| 2024-04-24 | 55,537.00 | 57,097.00 | 55,537.00 | 56,551.00 | 50,613.91 | 782,363 |
| 2024-04-23 | 56,500.00 | 56,500.00 | 55,001.00 | 55,495.00 | 49,668.78 | 363,438 |
| 2024-04-22 | 55,600.00 | 56,749.00 | 55,303.00 | 55,596.00 | 49,759.18 | 415,634 |
| 2024-04-19 | 54,200.00 | 55,815.00 | 54,200.00 | 55,809.00 | 49,949.81 | 306,040 |
| 2024-04-18 | 55,100.00 | 56,157.00 | 55,100.00 | 55,753.00 | 49,899.69 | 1,578,170 |
| 2024-04-17 | 54,650.00 | 56,444.00 | 54,649.00 | 56,064.00 | 50,178.04 | 1,854,135 |
| 2024-04-16 | 55,700.00 | 55,700.00 | 53,835.00 | 53,978.00 | 48,311.04 | 581,618 |
| 2024-04-15 | 56,450.00 | 56,981.00 | 55,957.00 | 56,675.00 | 50,724.90 | 675,323 |
| 2024-04-12 | 56,107.00 | 56,617.00 | 55,533.00 | 56,450.00 | 50,523.52 | 1,102,195 |
| 2024-04-11 | 56,600.00 | 56,600.00 | 55,188.00 | 55,220.00 | 49,422.65 | 1,336,333 |
| 2024-04-10 | 55,712.00 | 56,599.00 | 55,551.00 | 56,100.00 | 50,210.26 | 1,159,888 |
| 2024-04-09 | 55,050.00 | 55,979.00 | 55,050.00 | 55,505.00 | 49,677.73 | 2,142,120 |
| 2024-04-08 | 54,000.00 | 55,314.00 | 54,000.00 | 55,115.00 | 49,328.68 | 1,989,196 |
| 2024-04-05 | 54,301.00 | 54,704.00 | 53,560.00 | 53,888.00 | 48,230.49 | 948,497 |
| 2024-04-04 | 54,552.00 | 55,396.00 | 54,552.00 | 54,957.00 | 49,187.26 | 227,435 |
| 2024-04-03 | 55,000.00 | 55,172.00 | 54,608.00 | 54,833.00 | 49,076.28 | 622,240 |
| 2024-04-02 | 55,000.00 | 55,549.00 | 54,999.00 | 55,243.00 | 49,443.24 | 518,885 |
| 2024-03-28 | 53,140.00 | 54,961.00 | 53,140.00 | 54,552.00 | 48,824.78 | 347,544 |
| 2024-03-27 | 52,726.00 | 54,011.00 | 52,726.00 | 53,855.00 | 48,200.96 | 1,185,116 |
| 2024-03-26 | 53,551.00 | 53,900.00 | 53,383.00 | 53,597.00 | 47,970.04 | 317,583 |
| 2024-03-25 | 53,775.00 | 54,533.00 | 53,775.00 | 54,186.00 | 48,497.21 | 274,265 |
| 2024-03-22 | 54,000.00 | 54,802.00 | 53,933.00 | 54,510.00 | 48,787.19 | 391,122 |
| 2024-03-20 | 53,626.00 | 53,977.00 | 53,257.00 | 53,343.00 | 47,742.71 | 1,687,672 |
| 2024-03-19 | 53,595.00 | 53,986.00 | 53,223.00 | 53,511.00 | 47,893.07 | 590,967 |
| 2024-03-18 | 51,575.00 | 53,451.00 | 51,575.00 | 53,266.00 | 47,673.80 | 1,179,084 |
| 2024-03-15 | 52,299.00 | 52,310.00 | 51,404.00 | 51,404.00 | 46,007.28 | 3,814,163 |
| 2024-03-14 | 52,530.00 | 53,335.00 | 52,350.00 | 52,350.00 | 46,853.96 | 1,536,934 |
| 2024-03-13 | 52,277.00 | 52,490.00 | 51,823.00 | 52,490.00 | 46,979.26 | 647,513 |
| 2024-03-12 | 52,873.00 | 53,298.00 | 52,260.00 | 52,828.00 | 47,281.78 | 1,682,839 |
| 2024-03-11 | 53,649.00 | 53,649.00 | 51,962.00 | 52,227.00 | 46,743.88 | 1,729,780 |
| 2024-03-08 | 53,951.00 | 54,723.00 | 53,734.00 | 54,121.00 | 48,439.03 | 381,336 |
| 2024-03-07 | 54,428.00 | 54,950.00 | 53,501.00 | 54,950.00 | 49,181.00 | 445,681 |
| 2024-03-06 | 53,920.00 | 54,420.00 | 53,161.00 | 54,420.00 | 48,706.64 | 563,920 |
| 2024-03-05 | 55,275.00 | 55,275.00 | 54,250.00 | 54,930.00 | 47,920.41 | 574,005 |
| 2024-03-04 | 56,300.00 | 56,300.00 | 54,794.00 | 55,322.00 | 48,262.39 | 292,858 |
| 2024-03-01 | 56,367.00 | 56,367.00 | 55,200.00 | 55,436.00 | 48,361.84 | 576,958 |
| 2024-02-29 | 54,226.00 | 55,477.00 | 54,226.00 | 55,442.00 | 48,367.07 | 618,719 |
| 2024-02-28 | 54,900.00 | 55,358.00 | 54,452.00 | 54,799.00 | 47,806.12 | 166,506 |
| 2024-02-27 | 56,399.00 | 56,399.00 | 55,276.00 | 55,400.00 | 48,330.43 | 268,380 |
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.