BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 55,619.00 | 56,276.00 | 55,502.00 | 56,227.00 | 47,753.40 | 867,901 |
| 2023-09-01 | 54,333.00 | 55,000.00 | 54,217.00 | 54,630.00 | 46,397.07 | 538,655 |
| 2023-08-31 | 54,000.00 | 54,700.00 | 54,000.00 | 54,700.00 | 46,456.52 | 509,535 |
| 2023-08-30 | 53,184.00 | 53,719.00 | 53,147.00 | 53,564.00 | 45,491.72 | 906,689 |
| 2023-08-29 | 52,289.00 | 52,666.00 | 51,809.00 | 52,520.00 | 44,605.05 | 629,929 |
| 2023-08-28 | 51,990.00 | 52,672.00 | 51,731.00 | 52,475.00 | 44,566.84 | 393,329 |
| 2023-08-25 | 51,995.00 | 52,299.00 | 51,209.00 | 51,209.00 | 43,491.63 | 685,524 |
| 2023-08-24 | 51,800.00 | 52,691.00 | 51,451.00 | 51,811.00 | 44,002.90 | 1,402,852 |
| 2023-08-23 | 52,690.00 | 52,996.00 | 52,206.00 | 52,473.00 | 44,565.14 | 602,794 |
| 2023-08-22 | 52,700.00 | 53,189.00 | 51,628.00 | 52,000.00 | 44,163.42 | 1,547,923 |
| 2023-08-21 | 53,100.00 | 53,739.00 | 52,700.00 | 53,459.00 | 45,402.54 | 561,944 |
| 2023-08-18 | 53,570.00 | 53,570.00 | 52,605.00 | 52,703.00 | 44,760.47 | 488,915 |
| 2023-08-17 | 53,480.00 | 54,252.00 | 53,443.00 | 54,050.00 | 45,904.48 | 823,860 |
| 2023-08-16 | 53,500.00 | 53,825.00 | 53,214.00 | 53,480.00 | 45,420.38 | 1,830,945 |
| 2023-08-15 | 55,213.00 | 55,306.00 | 54,400.00 | 54,525.00 | 46,307.89 | 682,166 |
| 2023-08-14 | 55,110.00 | 55,478.00 | 54,498.00 | 54,817.00 | 46,555.89 | 807,604 |
| 2023-08-11 | 56,253.00 | 56,253.00 | 55,535.00 | 55,583.00 | 47,206.45 | 401,163 |
| 2023-08-10 | 56,200.00 | 56,661.00 | 55,947.00 | 56,128.00 | 47,669.32 | 687,198 |
| 2023-08-08 | 55,700.00 | 55,787.00 | 55,019.00 | 55,787.00 | 47,379.71 | 338,345 |
| 2023-08-07 | 55,432.00 | 55,869.00 | 55,297.00 | 55,833.00 | 47,418.77 | 386,741 |
| 2023-08-04 | 55,550.00 | 56,000.00 | 55,184.00 | 55,507.00 | 47,141.90 | 556,716 |
| 2023-08-03 | 54,938.00 | 55,838.00 | 54,267.00 | 55,838.00 | 47,423.02 | 508,671 |
| 2023-08-02 | 54,500.00 | 55,749.00 | 54,500.00 | 54,938.00 | 46,658.65 | 825,046 |
| 2023-08-01 | 55,600.00 | 56,018.00 | 55,099.00 | 55,552.00 | 47,180.12 | 540,096 |
| 2023-07-31 | 54,541.00 | 55,529.00 | 54,315.00 | 55,466.00 | 47,107.08 | 471,877 |
| 2023-07-28 | 54,973.00 | 55,429.00 | 54,252.00 | 54,375.00 | 46,180.50 | 642,221 |
| 2023-07-27 | 55,755.00 | 56,492.00 | 54,876.00 | 55,625.00 | 47,242.12 | 1,742,191 |
| 2023-07-26 | 56,016.00 | 56,198.00 | 55,474.00 | 55,850.00 | 47,433.21 | 601,097 |
| 2023-07-25 | 55,003.00 | 56,749.00 | 55,003.00 | 56,517.00 | 47,999.69 | 704,697 |
| 2023-07-24 | 54,126.00 | 54,428.00 | 53,752.00 | 54,249.00 | 46,073.49 | 370,351 |
| 2023-07-21 | 54,886.00 | 54,886.00 | 54,121.00 | 54,265.00 | 46,087.08 | 559,057 |
| 2023-07-20 | 54,824.00 | 55,199.00 | 54,602.00 | 54,998.00 | 46,709.61 | 593,671 |
| 2023-07-19 | 53,900.00 | 54,462.00 | 53,701.00 | 54,397.00 | 46,199.18 | 794,245 |
| 2023-07-18 | 54,701.00 | 55,343.00 | 54,366.00 | 54,673.00 | 46,433.59 | 1,091,497 |
| 2023-07-17 | 56,025.00 | 56,025.00 | 54,791.00 | 54,928.00 | 46,650.16 | 677,388 |
| 2023-07-14 | 56,050.00 | 56,819.00 | 55,848.00 | 56,276.00 | 47,795.01 | 971,004 |
| 2023-07-13 | 55,635.00 | 55,946.00 | 55,042.00 | 55,872.00 | 47,451.90 | 1,077,810 |
| 2023-07-12 | 55,000.00 | 55,506.00 | 54,309.00 | 55,506.00 | 47,141.05 | 202,797 |
| 2023-07-11 | 54,675.00 | 54,675.00 | 53,871.00 | 54,045.00 | 45,900.23 | 297,820 |
| 2023-07-10 | 53,846.00 | 54,272.00 | 53,403.00 | 54,139.00 | 45,980.06 | 280,323 |
| 2023-07-07 | 55,096.00 | 55,193.00 | 54,372.00 | 54,759.00 | 46,506.63 | 359,030 |
| 2023-07-06 | 55,000.00 | 55,900.00 | 54,571.00 | 54,650.00 | 46,414.06 | 509,613 |
| 2023-07-05 | 56,091.00 | 56,478.00 | 55,986.00 | 56,100.00 | 47,645.54 | 267,817 |
| 2023-07-04 | 56,500.00 | 56,544.00 | 56,112.00 | 56,331.00 | 47,841.72 | 579,340 |
| 2023-07-03 | 56,091.00 | 56,946.00 | 56,091.00 | 56,771.00 | 48,215.41 | 391,994 |
| 2023-06-30 | 55,769.00 | 56,613.00 | 55,707.00 | 56,273.00 | 47,792.46 | 425,504 |
| 2023-06-29 | 55,690.00 | 55,818.00 | 55,041.00 | 55,678.00 | 47,287.13 | 327,072 |
| 2023-06-28 | 56,100.00 | 56,100.00 | 55,206.00 | 55,360.00 | 47,017.06 | 363,132 |
| 2023-06-27 | 56,003.00 | 56,304.00 | 54,859.00 | 55,280.00 | 46,949.11 | 334,887 |
| 2023-06-26 | 54,401.00 | 55,638.00 | 54,401.00 | 55,168.00 | 46,853.99 | 370,222 |
| 2023-06-23 | 55,723.00 | 55,967.00 | 54,770.00 | 55,220.00 | 46,898.15 | 701,931 |
| 2023-06-22 | 55,870.00 | 56,444.00 | 55,491.00 | 56,117.00 | 47,659.97 | 611,436 |
| 2023-06-21 | 57,499.00 | 57,499.00 | 56,074.00 | 56,323.00 | 47,834.93 | 583,178 |
| 2023-06-20 | 57,200.00 | 57,812.00 | 56,933.00 | 56,950.00 | 48,367.44 | 858,974 |
| 2023-06-19 | 57,540.00 | 57,778.00 | 57,059.00 | 57,446.00 | 48,788.69 | 1,118,283 |
| 2023-06-15 | 57,760.00 | 58,270.00 | 57,207.00 | 58,148.00 | 49,384.89 | 2,134,184 |
| 2023-06-14 | 57,167.00 | 58,499.00 | 57,167.00 | 58,030.00 | 49,284.68 | 951,045 |
| 2023-06-13 | 55,703.00 | 57,155.00 | 55,512.00 | 56,990.00 | 48,401.41 | 726,841 |
| 2023-06-12 | 55,400.00 | 55,517.00 | 54,665.00 | 55,070.00 | 46,770.76 | 803,907 |
| 2023-06-09 | 56,292.00 | 56,795.00 | 55,907.00 | 56,175.00 | 47,709.23 | 718,167 |
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.