BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 56,990.00 | 57,812.00 | 56,727.00 | 57,299.00 | 49,987.10 | 577,871 |
| 2023-11-27 | 56,700.00 | 57,944.00 | 56,700.00 | 57,800.00 | 50,424.17 | 531,767 |
| 2023-11-24 | 57,999.00 | 58,746.00 | 57,797.00 | 58,600.00 | 51,122.08 | 403,911 |
| 2023-11-23 | 58,555.00 | 58,591.00 | 57,983.00 | 58,591.00 | 51,114.23 | 483,225 |
| 2023-11-22 | 56,956.00 | 58,668.00 | 56,956.00 | 58,480.00 | 51,017.39 | 1,377,440 |
| 2023-11-21 | 56,151.00 | 57,522.00 | 56,151.00 | 57,522.00 | 50,181.64 | 513,034 |
| 2023-11-20 | 55,866.00 | 56,670.00 | 55,598.00 | 56,546.00 | 49,330.19 | 408,413 |
| 2023-11-17 | 55,470.00 | 56,245.00 | 55,384.00 | 55,907.00 | 48,772.73 | 466,838 |
| 2023-11-16 | 55,640.00 | 55,640.00 | 54,944.00 | 55,472.00 | 48,393.24 | 674,491 |
| 2023-11-15 | 55,100.00 | 56,728.00 | 54,211.00 | 55,365.00 | 48,299.90 | 843,469 |
| 2023-11-14 | 54,876.00 | 55,970.00 | 54,400.00 | 55,710.00 | 48,600.87 | 600,406 |
| 2023-11-13 | 54,125.00 | 54,925.00 | 54,125.00 | 54,868.00 | 47,866.32 | 683,052 |
| 2023-11-10 | 53,081.00 | 54,049.00 | 53,081.00 | 53,997.00 | 47,106.47 | 732,422 |
| 2023-11-09 | 53,091.00 | 54,092.00 | 52,846.00 | 53,994.00 | 47,103.85 | 382,640 |
| 2023-11-08 | 52,501.00 | 53,250.00 | 52,314.00 | 53,209.00 | 46,419.02 | 600,942 |
| 2023-11-07 | 54,000.00 | 54,000.00 | 52,552.00 | 52,784.00 | 46,048.26 | 678,073 |
| 2023-11-06 | 53,601.00 | 54,407.00 | 53,525.00 | 54,222.00 | 47,302.76 | 317,834 |
| 2023-11-03 | 54,227.00 | 54,358.00 | 53,549.00 | 53,990.00 | 47,100.36 | 365,316 |
| 2023-11-02 | 53,461.00 | 54,565.00 | 53,453.00 | 54,412.00 | 47,468.51 | 269,931 |
| 2023-11-01 | 54,175.00 | 54,175.00 | 52,969.00 | 53,416.00 | 46,599.61 | 255,568 |
| 2023-10-31 | 52,600.00 | 53,672.00 | 52,600.00 | 53,085.00 | 46,310.85 | 207,965 |
| 2023-10-30 | 52,801.00 | 54,589.00 | 52,801.00 | 54,116.00 | 47,210.28 | 293,578 |
| 2023-10-27 | 54,400.00 | 54,434.00 | 53,548.00 | 53,846.00 | 46,974.74 | 508,624 |
| 2023-10-26 | 52,523.00 | 54,325.00 | 52,523.00 | 53,750.00 | 46,890.99 | 432,321 |
| 2023-10-25 | 54,061.00 | 54,714.00 | 53,753.00 | 54,401.00 | 47,458.91 | 476,896 |
| 2023-10-24 | 52,473.00 | 53,378.00 | 52,417.00 | 53,378.00 | 46,566.46 | 526,334 |
| 2023-10-23 | 52,950.00 | 52,951.00 | 51,568.00 | 51,930.00 | 45,303.24 | 446,701 |
| 2023-10-20 | 53,000.00 | 53,071.00 | 51,850.00 | 51,990.00 | 45,355.58 | 429,275 |
| 2023-10-19 | 54,100.00 | 54,195.00 | 53,595.00 | 53,600.00 | 46,760.13 | 480,941 |
| 2023-10-18 | 54,403.00 | 54,713.00 | 54,002.00 | 54,273.00 | 47,347.25 | 414,092 |
| 2023-10-17 | 53,632.00 | 54,597.00 | 53,571.00 | 54,403.00 | 47,460.66 | 485,134 |
| 2023-10-16 | 53,450.00 | 54,698.00 | 53,450.00 | 54,698.00 | 47,718.01 | 483,473 |
| 2023-10-13 | 54,488.00 | 54,506.00 | 53,661.00 | 53,784.00 | 46,920.65 | 249,296 |
| 2023-10-12 | 55,450.00 | 55,450.00 | 53,829.00 | 53,980.00 | 47,091.64 | 409,609 |
| 2023-10-11 | 54,700.00 | 54,800.00 | 53,817.00 | 53,950.00 | 47,065.47 | 335,575 |
| 2023-10-10 | 54,140.00 | 55,446.00 | 54,061.00 | 54,655.00 | 47,680.50 | 517,938 |
| 2023-10-09 | 54,740.00 | 54,740.00 | 53,897.00 | 54,069.00 | 47,169.28 | 391,061 |
| 2023-10-06 | 54,500.00 | 54,874.00 | 53,859.00 | 54,739.00 | 47,753.78 | 422,873 |
| 2023-10-05 | 53,506.00 | 54,256.00 | 53,194.00 | 54,256.00 | 47,332.42 | 622,682 |
| 2023-10-04 | 54,350.00 | 54,350.00 | 52,901.00 | 53,074.00 | 46,301.25 | 1,420,344 |
| 2023-10-03 | 54,400.00 | 54,400.00 | 52,893.00 | 53,312.00 | 46,508.88 | 494,368 |
| 2023-10-02 | 53,650.00 | 54,547.00 | 53,237.00 | 53,419.00 | 46,602.23 | 530,291 |
| 2023-09-29 | 54,586.00 | 54,586.00 | 53,900.00 | 54,150.00 | 47,239.94 | 425,255 |
| 2023-09-28 | 53,950.00 | 54,641.00 | 53,471.00 | 54,393.00 | 47,451.93 | 521,690 |
| 2023-09-27 | 52,800.00 | 53,827.00 | 52,800.00 | 53,401.00 | 46,586.52 | 873,657 |
| 2023-09-26 | 52,395.00 | 52,995.00 | 52,174.00 | 52,888.00 | 46,138.99 | 287,920 |
| 2023-09-22 | 53,500.00 | 54,262.00 | 53,478.00 | 53,773.00 | 46,911.05 | 384,146 |
| 2023-09-21 | 53,304.00 | 53,587.00 | 52,853.00 | 52,853.00 | 46,108.45 | 1,219,670 |
| 2023-09-20 | 54,000.00 | 55,208.00 | 54,000.00 | 54,867.00 | 47,865.45 | 366,339 |
| 2023-09-19 | 55,481.00 | 55,619.00 | 54,740.00 | 54,930.00 | 47,920.41 | 396,527 |
| 2023-09-18 | 56,320.00 | 56,320.00 | 55,518.00 | 55,729.00 | 48,617.45 | 356,501 |
| 2023-09-15 | 54,600.00 | 56,958.00 | 54,600.00 | 56,475.00 | 49,268.25 | 1,369,449 |
| 2023-09-14 | 53,140.00 | 55,821.00 | 53,140.00 | 55,720.00 | 48,609.60 | 3,713,004 |
| 2023-09-13 | 52,601.00 | 53,519.00 | 52,601.00 | 53,140.00 | 46,358.83 | 415,438 |
| 2023-09-12 | 52,590.00 | 54,159.00 | 52,590.00 | 53,739.00 | 46,881.39 | 825,368 |
| 2023-09-11 | 53,266.00 | 53,799.00 | 53,204.00 | 53,527.00 | 46,696.44 | 506,020 |
| 2023-09-08 | 52,813.00 | 52,901.00 | 52,127.00 | 52,605.00 | 45,892.10 | 444,842 |
| 2023-09-07 | 54,001.00 | 54,001.00 | 52,878.00 | 53,129.00 | 46,349.23 | 1,432,925 |
| 2023-09-06 | 54,949.00 | 55,189.00 | 54,370.00 | 54,459.00 | 47,509.51 | 463,716 |
| 2023-09-05 | 56,154.00 | 56,800.00 | 55,991.00 | 56,443.00 | 47,936.84 | 677,450 |
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.