BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 56,860.00 | 57,730.00 | 56,160.00 | 57,285.00 | 48,651.95 | 505,376 |
| 2023-03-08 | 56,470.00 | 57,380.00 | 56,141.00 | 56,859.00 | 48,290.15 | 360,970 |
| 2023-03-07 | 59,000.00 | 59,000.00 | 57,940.00 | 58,003.00 | 47,859.80 | 1,597,068 |
| 2023-03-06 | 59,300.00 | 59,447.00 | 58,122.00 | 58,299.00 | 48,104.04 | 839,089 |
| 2023-03-03 | 58,056.00 | 59,765.00 | 58,056.00 | 59,528.00 | 49,118.12 | 469,222 |
| 2023-03-02 | 58,160.00 | 58,849.00 | 57,467.00 | 57,667.00 | 47,582.56 | 862,368 |
| 2023-03-01 | 57,000.00 | 58,768.00 | 56,919.00 | 57,482.00 | 47,429.91 | 1,374,714 |
| 2023-02-28 | 55,001.00 | 56,568.00 | 55,001.00 | 56,293.00 | 46,448.83 | 1,337,045 |
| 2023-02-27 | 56,800.00 | 56,800.00 | 54,601.00 | 55,558.00 | 45,842.36 | 819,191 |
| 2023-02-24 | 57,000.00 | 57,390.00 | 55,100.00 | 55,167.00 | 45,519.74 | 1,307,402 |
| 2023-02-23 | 57,827.00 | 58,584.00 | 57,400.00 | 57,733.00 | 47,637.01 | 585,683 |
| 2023-02-22 | 60,253.00 | 60,499.00 | 57,768.00 | 58,300.00 | 48,104.86 | 727,724 |
| 2023-02-21 | 60,900.00 | 61,415.00 | 60,157.00 | 60,800.00 | 50,167.68 | 945,229 |
| 2023-02-20 | 60,700.00 | 62,230.00 | 60,102.00 | 62,173.00 | 51,300.57 | 355,373 |
| 2023-02-17 | 60,090.00 | 60,674.00 | 58,901.00 | 59,993.00 | 49,501.80 | 361,296 |
| 2023-02-16 | 59,640.00 | 60,699.00 | 59,620.00 | 60,465.00 | 49,891.26 | 460,263 |
| 2023-02-15 | 58,901.00 | 59,586.00 | 58,569.00 | 58,817.00 | 48,531.45 | 735,518 |
| 2023-02-14 | 59,140.00 | 59,950.00 | 58,903.00 | 59,513.00 | 49,105.74 | 432,765 |
| 2023-02-13 | 58,420.00 | 59,497.00 | 58,420.00 | 58,956.00 | 48,646.14 | 374,286 |
| 2023-02-10 | 58,583.00 | 60,029.00 | 58,306.00 | 58,780.00 | 48,500.92 | 264,033 |
| 2023-02-09 | 59,500.00 | 60,222.00 | 59,000.00 | 59,372.00 | 48,989.40 | 786,935 |
| 2023-02-08 | 58,100.00 | 59,450.00 | 58,100.00 | 59,248.00 | 48,887.08 | 1,689,936 |
| 2023-02-07 | 58,160.00 | 58,990.00 | 57,770.00 | 58,189.00 | 48,013.27 | 503,574 |
| 2023-02-06 | 58,144.00 | 58,625.00 | 57,761.00 | 58,129.00 | 47,963.76 | 2,104,391 |
| 2023-02-03 | 57,500.00 | 58,754.00 | 57,270.00 | 58,580.00 | 48,335.90 | 579,872 |
| 2023-02-02 | 59,793.00 | 59,793.00 | 57,505.00 | 57,570.00 | 47,502.52 | 1,526,747 |
| 2023-02-01 | 60,500.00 | 61,000.00 | 59,648.00 | 59,793.00 | 49,336.77 | 1,799,374 |
| 2023-01-31 | 60,454.00 | 60,819.00 | 59,699.00 | 60,405.00 | 49,841.75 | 1,051,653 |
| 2023-01-30 | 59,101.00 | 60,600.00 | 59,101.00 | 60,590.00 | 49,994.40 | 663,802 |
| 2023-01-27 | 60,809.00 | 61,145.00 | 60,251.00 | 60,550.00 | 49,961.39 | 1,061,403 |
| 2023-01-26 | 60,100.00 | 61,375.00 | 59,907.00 | 60,809.00 | 50,175.10 | 1,213,616 |
| 2023-01-25 | 59,310.00 | 60,380.00 | 59,310.00 | 59,907.00 | 49,430.84 | 613,091 |
| 2023-01-24 | 59,720.00 | 60,315.00 | 58,886.00 | 58,886.00 | 48,588.38 | 331,087 |
| 2023-01-23 | 58,721.00 | 59,709.00 | 58,721.00 | 59,286.00 | 48,918.44 | 444,212 |
| 2023-01-20 | 58,281.00 | 59,800.00 | 57,718.00 | 58,688.00 | 48,425.01 | 1,060,814 |
| 2023-01-19 | 58,231.00 | 58,800.00 | 57,831.00 | 58,738.00 | 48,466.27 | 1,098,841 |
| 2023-01-18 | 58,370.00 | 58,934.00 | 58,166.00 | 58,431.00 | 48,212.95 | 659,220 |
| 2023-01-17 | 57,750.00 | 58,857.00 | 57,101.00 | 58,442.00 | 48,222.03 | 853,906 |
| 2023-01-16 | 57,650.00 | 58,774.00 | 57,134.00 | 57,307.00 | 47,285.51 | 661,996 |
| 2023-01-13 | 57,540.00 | 58,242.00 | 57,360.00 | 57,650.00 | 47,568.53 | 756,124 |
| 2023-01-12 | 56,066.00 | 57,697.00 | 56,066.00 | 56,619.00 | 46,717.82 | 685,928 |
| 2023-01-11 | 56,380.00 | 57,540.00 | 56,377.00 | 56,540.00 | 46,652.64 | 450,421 |
| 2023-01-10 | 56,872.00 | 56,872.00 | 55,555.00 | 56,360.00 | 46,504.12 | 866,965 |
| 2023-01-09 | 56,550.00 | 56,987.00 | 55,898.50 | 56,136.00 | 46,319.29 | 689,699 |
| 2023-01-06 | 54,520.00 | 56,157.00 | 54,520.00 | 55,700.00 | 45,959.53 | 977,986 |
| 2023-01-05 | 53,255.00 | 54,477.00 | 51,905.00 | 54,173.00 | 44,699.56 | 947,089 |
| 2023-01-04 | 52,030.00 | 53,351.00 | 51,937.00 | 52,200.00 | 43,071.59 | 451,080 |
| 2023-01-03 | 52,326.00 | 52,759.00 | 52,111.00 | 52,461.00 | 43,286.95 | 152,815 |
| 2022-12-30 | 53,530.00 | 53,530.00 | 52,074.00 | 52,674.00 | 43,462.70 | 59,977 |
| 2022-12-29 | 54,084.00 | 54,084.00 | 52,370.00 | 52,920.00 | 43,665.68 | 549,443 |
| 2022-12-28 | 52,366.00 | 54,130.00 | 52,365.00 | 53,511.00 | 44,153.33 | 996,404 |
| 2022-12-23 | 53,589.00 | 53,589.00 | 52,202.00 | 53,170.00 | 43,871.96 | 78,962 |
| 2022-12-22 | 53,999.00 | 53,999.00 | 52,590.00 | 52,850.00 | 43,607.92 | 165,519 |
| 2022-12-21 | 53,598.00 | 54,200.00 | 53,032.00 | 54,000.00 | 44,556.82 | 242,683 |
| 2022-12-20 | 53,091.00 | 53,460.00 | 51,842.00 | 53,460.00 | 44,111.25 | 276,720 |
| 2022-12-19 | 53,251.00 | 54,541.00 | 53,178.00 | 53,401.00 | 44,062.57 | 273,444 |
| 2022-12-15 | 53,225.00 | 54,206.00 | 53,220.00 | 53,980.00 | 44,540.32 | 2,797,841 |
| 2022-12-14 | 55,047.00 | 55,150.00 | 53,098.00 | 53,098.00 | 43,812.55 | 847,146 |
| 2022-12-13 | 55,189.00 | 56,142.00 | 54,601.00 | 55,700.00 | 45,959.53 | 494,976 |
| 2022-12-12 | 55,649.00 | 55,790.00 | 54,547.00 | 55,227.00 | 45,569.25 | 795,494 |
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.