BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 55,902.00 | 56,616.00 | 55,902.00 | 56,405.00 | 47,904.57 | 757,899 |
| 2023-06-07 | 55,912.00 | 56,551.00 | 55,646.00 | 56,200.00 | 47,730.46 | 542,266 |
| 2023-06-06 | 55,975.00 | 56,530.00 | 55,269.00 | 56,530.00 | 48,010.73 | 2,007,490 |
| 2023-06-05 | 56,563.00 | 56,728.00 | 55,502.00 | 55,975.00 | 47,539.37 | 445,053 |
| 2023-06-02 | 56,311.00 | 57,320.00 | 56,259.00 | 57,150.00 | 48,537.30 | 804,663 |
| 2023-06-01 | 54,825.00 | 55,046.00 | 54,327.00 | 55,046.00 | 46,750.38 | 668,313 |
| 2023-05-31 | 54,140.00 | 54,768.00 | 53,773.00 | 54,092.00 | 45,940.15 | 1,050,511 |
| 2023-05-30 | 56,300.00 | 56,713.00 | 54,755.00 | 54,905.00 | 46,630.63 | 702,185 |
| 2023-05-29 | 56,068.00 | 56,898.00 | 55,822.00 | 56,304.00 | 47,818.79 | 224,386 |
| 2023-05-26 | 55,000.00 | 55,752.00 | 54,801.00 | 55,382.00 | 47,035.74 | 829,422 |
| 2023-05-25 | 53,531.00 | 54,287.00 | 53,201.00 | 53,850.00 | 45,734.62 | 2,578,987 |
| 2023-05-24 | 54,888.00 | 54,888.00 | 53,243.00 | 53,347.00 | 45,307.42 | 1,997,783 |
| 2023-05-23 | 57,400.00 | 57,400.00 | 55,351.00 | 55,557.00 | 47,184.37 | 1,282,648 |
| 2023-05-22 | 57,000.00 | 57,000.00 | 55,999.00 | 56,083.00 | 47,631.10 | 1,414,244 |
| 2023-05-19 | 56,783.00 | 57,306.00 | 56,682.00 | 57,006.00 | 48,415.00 | 1,206,192 |
| 2023-05-18 | 56,739.00 | 57,325.00 | 55,978.00 | 56,600.00 | 48,070.18 | 355,357 |
| 2023-05-17 | 55,605.00 | 57,118.00 | 55,605.00 | 56,786.00 | 48,228.15 | 456,832 |
| 2023-05-16 | 56,199.00 | 56,715.00 | 55,653.00 | 55,653.00 | 47,265.90 | 295,677 |
| 2023-05-15 | 55,600.00 | 56,705.00 | 55,600.00 | 56,303.00 | 47,817.94 | 476,878 |
| 2023-05-12 | 55,200.00 | 56,620.00 | 55,200.00 | 56,225.00 | 47,751.70 | 505,312 |
| 2023-05-11 | 55,700.00 | 55,963.00 | 54,881.00 | 55,191.00 | 46,873.52 | 770,477 |
| 2023-05-10 | 56,500.00 | 57,208.00 | 55,100.00 | 55,927.00 | 47,498.61 | 836,952 |
| 2023-05-09 | 55,150.00 | 56,061.00 | 55,010.00 | 56,060.00 | 47,611.56 | 1,076,676 |
| 2023-05-08 | 55,395.00 | 56,154.00 | 53,355.00 | 55,350.00 | 47,008.56 | 1,013,706 |
| 2023-05-05 | 53,651.00 | 55,395.00 | 53,651.00 | 55,395.00 | 47,046.78 | 743,911 |
| 2023-05-04 | 53,487.00 | 53,892.00 | 52,873.00 | 52,880.00 | 44,910.80 | 687,383 |
| 2023-05-03 | 52,500.00 | 53,952.00 | 52,500.00 | 53,211.00 | 45,191.92 | 915,951 |
| 2023-05-02 | 53,827.00 | 53,942.00 | 52,668.00 | 52,862.00 | 44,895.51 | 1,175,380 |
| 2023-04-28 | 53,000.00 | 53,912.00 | 52,957.00 | 53,520.00 | 45,454.35 | 756,547 |
| 2023-04-26 | 52,401.00 | 54,014.00 | 52,401.00 | 53,692.00 | 45,600.43 | 1,598,881 |
| 2023-04-25 | 52,810.00 | 53,241.00 | 52,280.00 | 52,517.00 | 44,602.51 | 597,106 |
| 2023-04-24 | 52,826.00 | 53,697.00 | 52,517.00 | 53,334.00 | 45,296.38 | 792,994 |
| 2023-04-21 | 54,520.00 | 54,520.00 | 52,685.00 | 52,784.00 | 44,829.27 | 1,136,282 |
| 2023-04-20 | 56,706.00 | 56,706.00 | 55,165.00 | 55,410.00 | 47,059.52 | 320,600 |
| 2023-04-19 | 56,783.00 | 57,585.00 | 56,568.00 | 56,706.00 | 48,160.21 | 441,641 |
| 2023-04-18 | 56,977.00 | 57,615.00 | 56,913.00 | 57,358.00 | 48,713.95 | 522,362 |
| 2023-04-17 | 56,377.00 | 56,793.00 | 56,131.00 | 56,550.00 | 48,027.72 | 727,523 |
| 2023-04-14 | 56,010.00 | 56,861.00 | 55,598.00 | 55,675.00 | 47,284.58 | 401,842 |
| 2023-04-13 | 57,199.00 | 57,199.00 | 56,023.00 | 56,275.00 | 47,794.16 | 404,364 |
| 2023-04-12 | 57,159.00 | 57,703.00 | 57,130.00 | 57,223.00 | 48,599.30 | 600,115 |
| 2023-04-11 | 56,600.00 | 57,679.00 | 56,235.00 | 57,495.00 | 48,830.30 | 503,055 |
| 2023-04-06 | 54,541.00 | 55,455.00 | 54,541.00 | 54,800.00 | 46,541.45 | 757,284 |
| 2023-04-05 | 53,900.00 | 54,640.00 | 53,747.00 | 53,999.00 | 45,861.16 | 1,051,449 |
| 2023-04-04 | 55,812.00 | 56,086.00 | 54,564.00 | 54,794.00 | 46,536.35 | 1,135,322 |
| 2023-04-03 | 56,253.00 | 56,576.00 | 55,454.00 | 55,773.00 | 47,367.82 | 848,637 |
| 2023-03-31 | 55,192.00 | 56,701.00 | 55,192.00 | 56,253.00 | 47,775.48 | 563,613 |
| 2023-03-30 | 55,851.00 | 56,883.00 | 55,699.00 | 56,205.00 | 47,734.71 | 600,978 |
| 2023-03-29 | 54,800.00 | 55,038.00 | 54,487.00 | 54,795.00 | 46,537.20 | 874,843 |
| 2023-03-28 | 54,080.00 | 54,586.00 | 53,800.00 | 54,132.00 | 45,974.12 | 444,238 |
| 2023-03-27 | 53,112.00 | 53,459.00 | 52,687.00 | 53,031.00 | 45,039.04 | 424,055 |
| 2023-03-24 | 52,701.00 | 52,976.00 | 51,926.00 | 52,660.00 | 44,723.96 | 765,590 |
| 2023-03-23 | 53,850.00 | 53,850.00 | 52,271.00 | 52,943.00 | 44,964.31 | 739,873 |
| 2023-03-22 | 54,021.00 | 54,360.00 | 53,313.00 | 53,641.00 | 45,557.12 | 1,034,234 |
| 2023-03-20 | 52,200.00 | 54,338.00 | 52,200.00 | 54,218.00 | 46,047.16 | 571,729 |
| 2023-03-17 | 53,150.00 | 54,026.00 | 52,413.00 | 52,507.00 | 44,594.01 | 1,866,012 |
| 2023-03-16 | 53,200.00 | 53,980.00 | 51,864.00 | 52,527.00 | 44,611.00 | 2,280,907 |
| 2023-03-15 | 54,120.00 | 55,164.00 | 53,216.00 | 53,376.00 | 45,332.05 | 1,409,784 |
| 2023-03-14 | 54,850.00 | 55,146.00 | 53,792.00 | 54,779.00 | 46,523.61 | 1,423,949 |
| 2023-03-13 | 56,000.00 | 56,000.00 | 53,686.00 | 55,500.00 | 47,135.96 | 845,518 |
| 2023-03-10 | 56,050.00 | 56,050.00 | 54,803.00 | 55,595.00 | 47,216.64 | 1,464,774 |
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.