BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 56,000.00 | 56,000.00 | 55,103.00 | 55,183.00 | 48,141.12 | 658,106 |
| 2024-02-23 | 55,326.00 | 57,000.00 | 55,326.00 | 57,000.00 | 49,726.26 | 174,893 |
| 2024-02-22 | 54,130.00 | 55,957.00 | 54,130.00 | 55,835.00 | 48,709.92 | 762,332 |
| 2024-02-21 | 55,250.00 | 55,600.00 | 53,988.00 | 54,845.00 | 47,846.25 | 763,278 |
| 2024-02-20 | 55,700.00 | 56,499.00 | 54,785.00 | 55,274.00 | 48,220.51 | 732,091 |
| 2024-02-19 | 56,525.00 | 56,979.00 | 56,381.00 | 56,614.00 | 49,389.51 | 414,434 |
| 2024-02-16 | 56,900.00 | 57,373.00 | 55,890.00 | 56,959.00 | 49,690.49 | 537,030 |
| 2024-02-15 | 56,121.00 | 56,327.00 | 55,457.00 | 56,046.00 | 48,894.00 | 585,150 |
| 2024-02-14 | 56,101.00 | 57,102.00 | 56,101.00 | 56,800.00 | 49,551.78 | 674,836 |
| 2024-02-13 | 56,995.00 | 57,455.00 | 56,618.00 | 56,704.00 | 49,468.03 | 818,869 |
| 2024-02-12 | 56,659.00 | 57,356.00 | 56,600.00 | 57,294.00 | 49,982.74 | 325,230 |
| 2024-02-09 | 57,375.00 | 57,375.00 | 56,212.00 | 56,745.00 | 49,503.80 | 331,900 |
| 2024-02-08 | 56,300.00 | 57,900.00 | 56,300.00 | 56,775.00 | 49,529.97 | 441,751 |
| 2024-02-07 | 56,540.00 | 57,248.00 | 56,540.00 | 56,875.00 | 49,617.21 | 145,716 |
| 2024-02-06 | 57,116.00 | 57,159.00 | 56,448.00 | 56,812.00 | 49,562.25 | 367,903 |
| 2024-02-05 | 56,925.00 | 57,500.00 | 56,465.00 | 56,650.00 | 49,420.92 | 482,632 |
| 2024-02-02 | 57,900.00 | 58,339.00 | 57,261.00 | 57,430.00 | 50,101.38 | 276,450 |
| 2024-02-01 | 57,400.00 | 57,888.00 | 57,075.00 | 57,275.00 | 49,966.16 | 240,525 |
| 2024-01-31 | 58,000.00 | 58,252.00 | 57,523.00 | 58,026.00 | 50,621.33 | 858,561 |
| 2024-01-30 | 57,979.00 | 58,448.00 | 57,615.00 | 57,725.00 | 50,358.74 | 304,665 |
| 2024-01-29 | 57,998.00 | 58,233.00 | 57,569.00 | 57,781.00 | 50,407.59 | 248,636 |
| 2024-01-26 | 58,200.00 | 58,200.00 | 57,009.00 | 58,073.00 | 50,662.33 | 360,359 |
| 2024-01-25 | 58,688.00 | 59,300.00 | 57,818.00 | 58,309.00 | 50,868.22 | 454,823 |
| 2024-01-24 | 58,900.00 | 59,374.00 | 58,674.00 | 58,688.00 | 51,198.85 | 405,350 |
| 2024-01-23 | 58,005.00 | 58,798.00 | 57,903.00 | 58,798.00 | 51,294.81 | 491,080 |
| 2024-01-22 | 57,475.00 | 57,651.00 | 57,054.00 | 57,350.00 | 50,031.59 | 422,107 |
| 2024-01-19 | 56,979.00 | 57,450.00 | 56,762.00 | 57,198.00 | 49,898.99 | 488,789 |
| 2024-01-18 | 57,650.00 | 57,650.00 | 56,536.00 | 56,651.00 | 49,421.79 | 1,143,907 |
| 2024-01-17 | 58,319.00 | 58,319.00 | 57,223.00 | 57,451.00 | 50,119.70 | 550,207 |
| 2024-01-16 | 57,988.00 | 58,737.00 | 57,333.00 | 58,337.00 | 50,892.64 | 610,394 |
| 2024-01-15 | 58,949.00 | 59,098.00 | 57,986.00 | 58,292.00 | 50,853.38 | 581,556 |
| 2024-01-12 | 59,051.00 | 59,430.00 | 58,639.00 | 59,157.00 | 51,608.00 | 467,910 |
| 2024-01-11 | 59,560.00 | 60,359.00 | 58,991.00 | 58,991.00 | 51,463.19 | 293,362 |
| 2024-01-10 | 59,967.00 | 59,972.00 | 58,855.00 | 59,619.00 | 52,011.05 | 903,941 |
| 2024-01-09 | 60,800.00 | 60,990.00 | 59,839.00 | 60,000.00 | 52,343.43 | 957,552 |
| 2024-01-08 | 61,175.00 | 61,535.00 | 60,508.00 | 60,614.00 | 52,879.08 | 1,032,376 |
| 2024-01-05 | 61,855.00 | 61,893.00 | 61,021.00 | 61,504.00 | 53,655.50 | 942,527 |
| 2024-01-04 | 62,381.00 | 62,796.00 | 61,914.00 | 62,040.00 | 54,123.10 | 909,653 |
| 2024-01-03 | 62,649.00 | 62,892.00 | 62,170.00 | 62,200.00 | 54,262.69 | 662,173 |
| 2024-01-02 | 63,061.00 | 63,529.00 | 62,559.00 | 63,180.00 | 55,117.63 | 247,127 |
| 2023-12-29 | 63,200.00 | 63,884.00 | 63,200.00 | 63,343.00 | 55,259.83 | 108,847 |
| 2023-12-28 | 62,810.00 | 63,934.00 | 62,810.00 | 63,930.00 | 55,771.92 | 498,083 |
| 2023-12-27 | 62,639.00 | 64,042.00 | 62,639.00 | 63,181.00 | 55,118.50 | 1,066,414 |
| 2023-12-22 | 61,120.00 | 62,707.00 | 61,120.00 | 62,225.00 | 54,284.50 | 270,911 |
| 2023-12-21 | 60,990.00 | 61,859.00 | 60,787.00 | 61,690.00 | 53,817.77 | 1,801,289 |
| 2023-12-20 | 61,020.00 | 61,704.00 | 60,898.00 | 61,044.00 | 53,254.20 | 537,746 |
| 2023-12-19 | 61,565.00 | 61,851.00 | 61,214.00 | 61,568.00 | 53,711.34 | 460,640 |
| 2023-12-18 | 60,250.00 | 61,655.00 | 60,110.00 | 61,565.00 | 53,708.72 | 651,078 |
| 2023-12-14 | 60,000.00 | 60,928.00 | 59,945.00 | 60,204.00 | 52,521.40 | 1,825,610 |
| 2023-12-13 | 59,200.00 | 59,815.00 | 58,931.00 | 59,395.00 | 51,815.63 | 1,018,198 |
| 2023-12-12 | 59,010.00 | 59,913.00 | 58,805.00 | 58,840.00 | 51,331.45 | 989,849 |
| 2023-12-11 | 58,703.00 | 59,495.00 | 58,654.00 | 58,801.00 | 51,297.43 | 574,766 |
| 2023-12-08 | 59,500.00 | 59,674.00 | 58,646.00 | 59,140.00 | 51,593.17 | 724,038 |
| 2023-12-07 | 59,375.00 | 59,375.00 | 58,400.00 | 58,556.00 | 51,083.70 | 376,333 |
| 2023-12-06 | 58,072.00 | 59,276.00 | 58,072.00 | 58,875.00 | 51,361.99 | 419,704 |
| 2023-12-05 | 56,601.00 | 57,874.00 | 56,601.00 | 57,511.00 | 50,172.05 | 556,707 |
| 2023-12-04 | 58,400.00 | 58,550.00 | 57,623.00 | 57,989.00 | 50,589.05 | 398,400 |
| 2023-12-01 | 57,391.00 | 58,839.00 | 57,337.00 | 58,410.00 | 50,956.33 | 484,964 |
| 2023-11-30 | 56,401.00 | 57,761.00 | 56,401.00 | 57,464.00 | 50,131.05 | 653,560 |
| 2023-11-29 | 56,722.00 | 57,528.00 | 56,607.00 | 56,716.00 | 49,478.50 | 571,006 |
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.